289,575€
0,03%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 289,65 | 290,35 | 286,35 | 289,65 | 0,05% | 2.914,00 |
| 23.04.2026 | 286,95 | 290,95 | 286,05 | 289,50 | 1,21% | 3.466,00 |
| 22.04.2026 | 283,35 | 286,90 | 283,05 | 286,05 | 0,21% | 4.129,00 |
| 21.04.2026 | 286,20 | 286,55 | 283,80 | 285,45 | -0,04% | 3.314,00 |
| 20.04.2026 | 286,30 | 288,00 | 284,40 | 285,55 | 0,26% | 3.139,00 |
| 17.04.2026 | 282,80 | 284,80 | 281,90 | 284,80 | 0,16% | 8.041,00 |
| 16.04.2026 | 284,85 | 286,00 | 283,05 | 284,35 | 1,55% | 4.457,00 |
| 15.04.2026 | 279,95 | 281,20 | 279,25 | 280,00 | 0,43% | 2.286,00 |
| 14.04.2026 | 272,10 | 278,80 | 271,55 | 278,80 | 2,88% | 5.733,00 |
| 13.04.2026 | 268,00 | 271,50 | 266,80 | 271,00 | 0,46% | 4.017,00 |
| 10.04.2026 | 270,15 | 271,90 | 269,65 | 269,75 | 0,60% | 2.985,00 |
| 09.04.2026 | 268,70 | 268,75 | 265,20 | 268,15 | -0,24% | 7.015,00 |
| 08.04.2026 | 270,50 | 272,60 | 267,55 | 268,80 | 4,04% | 8.162,00 |
| 07.04.2026 | 256,45 | 260,80 | 256,45 | 258,35 | 1,51% | 9.509,00 |
| 02.04.2026 | 250,85 | 255,90 | 248,45 | 254,50 | 0,30% | 3.015,00 |
| 01.04.2026 | 251,15 | 254,35 | 248,30 | 253,75 | 3,95% | 7.136,00 |
| 31.03.2026 | 239,40 | 244,25 | 239,40 | 244,10 | 1,98% | 2.811,00 |
| 30.03.2026 | 238,15 | 240,40 | 238,00 | 239,35 | -0,17% | 5.599,00 |
| 27.03.2026 | 244,55 | 245,35 | 239,20 | 239,75 | -2,50% | 7.525,00 |
| 26.03.2026 | 250,00 | 250,35 | 245,55 | 245,90 | -1,76% | 4.139,00 |
| 25.03.2026 | 252,10 | 253,45 | 249,50 | 250,30 | -0,30% | 6.247,00 |
| 24.03.2026 | 257,65 | 258,30 | 250,55 | 251,05 | -2,64% | 7.651,00 |
| 23.03.2026 | 254,45 | 264,15 | 254,45 | 257,85 | -0,81% | 21.280,00 |
| 20.03.2026 | 263,85 | 264,25 | 259,60 | 259,95 | -1,29% | 20.747,00 |
| 19.03.2026 | 266,45 | 266,50 | 262,50 | 263,35 | -1,53% | 10.732,00 |
| 18.03.2026 | 269,95 | 270,15 | 266,50 | 267,45 | 0,43% | 8.006,00 |
| 17.03.2026 | 263,40 | 266,70 | 262,75 | 266,30 | 1,12% | 2.838,00 |
| 16.03.2026 | 264,30 | 265,65 | 262,45 | 263,35 | -0,25% | 9.034,00 |
| 13.03.2026 | 263,45 | 267,45 | 263,45 | 264,00 | 0,32% | 5.479,00 |
| 12.03.2026 | 265,80 | 266,05 | 261,30 | 263,15 | -1,29% | 10.885,00 |
| 11.03.2026 | 263,70 | 268,15 | 263,50 | 266,60 | 0,79% | 6.301,00 |
| 10.03.2026 | 262,50 | 265,10 | 261,75 | 264,50 | 1,91% | 4.882,00 |
| 09.03.2026 | 252,70 | 259,75 | 252,55 | 259,55 | 0,64% | 4.432,00 |
| 06.03.2026 | 261,00 | 261,00 | 255,00 | 257,90 | -0,48% | 1.171,00 |
| 05.03.2026 | 260,85 | 263,05 | 258,00 | 259,15 | -1,05% | 20.625,00 |
| 04.03.2026 | 259,35 | 262,00 | 258,75 | 261,90 | 0,71% | 7.948,00 |
| 03.03.2026 | 257,95 | 260,10 | 254,35 | 260,05 | -0,69% | 10.964,00 |
| 02.03.2026 | 257,15 | 261,85 | 256,95 | 261,85 | 0,48% | 10.454,00 |
| 27.02.2026 | 261,20 | 262,05 | 257,50 | 260,60 | -0,13% | 4.657,00 |
| 26.02.2026 | 264,35 | 266,15 | 256,85 | 260,95 | -0,93% | 16.605,00 |
| 25.02.2026 | 264,35 | 266,10 | 262,10 | 263,40 | -0,11% | 8.514,00 |
| 24.02.2026 | 265,00 | 265,75 | 260,55 | 263,70 | -0,86% | 6.381,00 |
| 23.02.2026 | 265,65 | 270,40 | 264,65 | 266,00 | -0,60% | 6.857,00 |
| 20.02.2026 | 261,50 | 267,60 | 259,25 | 267,60 | 3,10% | 17.558,00 |
| 19.02.2026 | 259,05 | 260,15 | 256,20 | 259,55 | 0,60% | 8.786,00 |
| 18.02.2026 | 256,30 | 258,00 | 255,70 | 258,00 | 1,22% | 5.028,00 |
| 17.02.2026 | 256,25 | 257,75 | 251,65 | 254,90 | -1,05% | 11.779,00 |
| 16.02.2026 | 258,00 | 259,15 | 257,00 | 257,60 | -0,06% | 5.815,00 |
| 13.02.2026 | 260,00 | 261,70 | 256,55 | 257,75 | -2,27% | 8.406,00 |
| 12.02.2026 | 263,35 | 264,05 | 261,00 | 263,75 | 0,55% | 21.539,00 |
| 11.02.2026 | 268,15 | 270,50 | 262,20 | 262,30 | -1,87% | 3.757,00 |
| 10.02.2026 | 272,60 | 272,65 | 264,40 | 267,30 | -2,46% | 14.529,00 |
| 09.02.2026 | 272,90 | 274,05 | 267,00 | 274,05 | 0,48% | 13.748,00 |
| 06.02.2026 | 276,90 | 281,00 | 271,10 | 272,75 | -0,84% | 17.059,00 |
| 05.02.2026 | 278,25 | 280,55 | 261,65 | 275,05 | -2,81% | 40.382,00 |
| 04.02.2026 | 290,75 | 292,60 | 283,00 | 283,00 | -2,85% | 21.874,00 |
| 03.02.2026 | 295,30 | 297,10 | 290,20 | 291,30 | 0,50% | 9.801,00 |
| 02.02.2026 | 282,35 | 292,25 | 281,50 | 289,85 | 1,65% | 9.280,00 |
| 30.01.2026 | 279,20 | 286,00 | 277,95 | 285,15 | 3,02% | 18.110,00 |
| 29.01.2026 | 285,85 | 287,05 | 274,20 | 276,80 | -1,21% | 11.941,00 |
| 28.01.2026 | 281,00 | 282,15 | 279,35 | 280,20 | -0,11% | 10.471,00 |
| 27.01.2026 | 283,25 | 285,00 | 279,90 | 280,50 | -0,50% | 8.348,00 |
| 26.01.2026 | 276,85 | 281,90 | 274,80 | 281,90 | 0,37% | 8.579,00 |
| 23.01.2026 | 283,85 | 284,25 | 280,85 | 280,85 | -0,55% | 10.104,00 |
| 22.01.2026 | 282,75 | 286,50 | 281,75 | 282,40 | -0,12% | 14.577,00 |
| 21.01.2026 | 275,25 | 284,05 | 271,70 | 282,75 | 1,13% | 13.283,00 |
| 20.01.2026 | 275,35 | 279,60 | 270,60 | 279,60 | -0,04% | 32.521,00 |
| 19.01.2026 | 279,55 | 280,75 | 277,20 | 279,70 | -1,91% | 84.924,00 |
| 16.01.2026 | 288,25 | 289,95 | 284,25 | 285,15 | -0,40% | 14.121,00 |
| 15.01.2026 | 290,10 | 292,05 | 285,95 | 286,30 | 0,00% | 24.137,00 |
| 14.01.2026 | 289,35 | 290,50 | 284,25 | 286,30 | -1,63% | 9.151,00 |
| 13.01.2026 | 286,80 | 292,60 | 286,10 | 291,05 | 2,84% | 11.109,00 |
| 12.01.2026 | 279,85 | 286,00 | 278,20 | 283,00 | -0,39% | 11.215,00 |
| 09.01.2026 | 281,10 | 284,70 | 280,10 | 284,10 | 1,54% | 8.707,00 |
| 08.01.2026 | 276,75 | 283,40 | 276,60 | 279,80 | 2,23% | 13.481,00 |
| 07.01.2026 | 269,20 | 275,70 | 267,70 | 273,70 | 2,11% | 7.035,00 |
| 06.01.2026 | 271,10 | 274,20 | 267,55 | 268,05 | -1,03% | 4.268,00 |
| 05.01.2026 | 270,70 | 272,70 | 270,20 | 270,85 | 2,07% | 12.358,00 |
| 02.01.2026 | 269,80 | 275,00 | 264,85 | 265,35 | -0,73% | 11.504,00 |
| 30.12.2025 | 266,75 | 267,50 | 266,75 | 267,30 | 0,51% | 1.786,00 |
| 29.12.2025 | 266,70 | 267,00 | 264,70 | 265,95 | -0,52% | 20.856,00 |
| 23.12.2025 | 264,40 | 268,70 | 263,55 | 267,35 | 1,46% | 12.394,00 |
| 22.12.2025 | 264,65 | 265,65 | 261,25 | 263,50 | 0,63% | 10.616,00 |
| 19.12.2025 | 260,60 | 262,30 | 258,00 | 261,85 | 1,06% | 12.254,00 |
| 18.12.2025 | 255,85 | 259,90 | 255,45 | 259,10 | 1,53% | 18.663,00 |
| 17.12.2025 | 263,25 | 265,00 | 253,30 | 255,20 | -2,03% | 11.989,00 |
| 16.12.2025 | 260,70 | 264,10 | 258,25 | 260,50 | -0,61% | 14.738,00 |
| 15.12.2025 | 264,70 | 266,35 | 261,60 | 262,10 | 0,02% | 7.611,00 |
| 12.12.2025 | 268,75 | 269,95 | 261,65 | 262,05 | -2,57% | 29.378,00 |
| 11.12.2025 | 271,50 | 273,95 | 264,50 | 268,95 | -1,68% | 30.113,00 |
| 10.12.2025 | 273,25 | 274,15 | 271,10 | 273,55 | 0,98% | 6.206,00 |
| 09.12.2025 | 270,05 | 273,95 | 268,50 | 270,90 | -0,22% | 6.342,00 |
| 08.12.2025 | 277,45 | 277,75 | 268,20 | 271,50 | -1,52% | 8.355,00 |
| 05.12.2025 | 274,30 | 277,50 | 273,70 | 275,70 | 1,34% | 3.961,00 |
| 04.12.2025 | 275,05 | 276,90 | 270,80 | 272,05 | -1,27% | 13.349,00 |
| 03.12.2025 | 273,05 | 275,55 | 269,55 | 275,55 | 0,93% | 13.063,00 |
| 02.12.2025 | 272,25 | 274,40 | 271,00 | 273,00 | -0,15% | 11.286,00 |
| 01.12.2025 | 273,80 | 274,75 | 270,70 | 273,40 | -0,27% | 28.004,00 |
| 28.11.2025 | 280,50 | 282,35 | 273,50 | 274,15 | -1,67% | 14.462,00 |
| 27.11.2025 | 275,90 | 279,85 | 275,90 | 278,80 | 1,34% | 13.705,00 |