245,200€
0,97%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 244,15 | 246,45 | 243,35 | 243,95 | 0,45% | 33.538,00 |
| 31.10.2025 | 246,50 | 247,55 | 240,20 | 242,85 | -1,20% | 41.258,00 |
| 30.10.2025 | 253,00 | 258,30 | 242,25 | 245,80 | 5,36% | 122.334,00 |
| 29.10.2025 | 232,05 | 233,55 | 229,45 | 233,30 | 1,77% | 32.137,00 |
| 28.10.2025 | 231,60 | 232,75 | 228,60 | 229,25 | -0,11% | 49.625,00 |
| 27.10.2025 | 227,10 | 229,65 | 226,80 | 229,50 | 2,59% | 39.845,00 |
| 24.10.2025 | 220,00 | 225,00 | 218,95 | 223,70 | 2,22% | 33.677,00 |
| 23.10.2025 | 218,35 | 219,80 | 217,05 | 218,85 | 0,62% | 18.361,00 |
| 22.10.2025 | 218,75 | 221,65 | 217,30 | 217,50 | 2,40% | 45.176,00 |
| 21.10.2025 | 219,90 | 220,70 | 210,25 | 212,40 | -3,39% | 53.178,00 |
| 20.10.2025 | 217,95 | 220,05 | 217,35 | 219,85 | 2,49% | 59.903,00 |
| 17.10.2025 | 212,75 | 216,10 | 210,10 | 214,50 | -1,63% | 73.213,00 |
| 16.10.2025 | 215,90 | 220,35 | 215,85 | 218,05 | 1,47% | 29.874,00 |
| 15.10.2025 | 211,25 | 216,90 | 211,00 | 214,90 | 1,39% | 44.929,00 |
| 14.10.2025 | 208,65 | 211,95 | 206,40 | 211,95 | 1,29% | 48.392,00 |
| 13.10.2025 | 205,80 | 209,45 | 205,80 | 209,25 | 2,27% | 30.165,00 |
| 10.10.2025 | 208,65 | 210,90 | 204,60 | 204,60 | -1,16% | 32.862,00 |
| 09.10.2025 | 210,55 | 213,35 | 207,00 | 207,00 | -1,87% | 36.197,00 |
| 08.10.2025 | 211,50 | 211,50 | 209,70 | 210,95 | -0,35% | 29.189,00 |
| 07.10.2025 | 213,50 | 214,50 | 211,25 | 211,70 | 0,38% | 41.273,00 |
| 06.10.2025 | 210,15 | 212,45 | 208,50 | 210,90 | 1,10% | 42.791,00 |
| 03.10.2025 | 210,10 | 210,55 | 205,95 | 208,60 | 0,05% | 20.612,00 |
| 02.10.2025 | 208,95 | 210,40 | 207,15 | 208,50 | 1,31% | 55.448,00 |
| 01.10.2025 | 204,00 | 206,25 | 203,30 | 205,80 | 0,54% | 42.657,00 |
| 30.09.2025 | 208,35 | 208,50 | 203,90 | 204,70 | -3,22% | 28.852,00 |
| 29.09.2025 | 210,90 | 213,75 | 210,65 | 211,50 | 0,12% | 34.212,00 |
| 26.09.2025 | 211,45 | 213,40 | 210,55 | 211,25 | 0,19% | 24.203,00 |
| 25.09.2025 | 210,45 | 210,95 | 206,00 | 210,85 | -0,61% | 84.834,00 |
| 24.09.2025 | 213,90 | 215,00 | 211,40 | 212,15 | -0,89% | 19.301,00 |
| 23.09.2025 | 214,15 | 215,30 | 212,80 | 214,05 | -0,16% | 23.556,00 |
| 22.09.2025 | 215,60 | 217,00 | 214,40 | 214,40 | -0,30% | 40.770,00 |
| 19.09.2025 | 213,30 | 216,30 | 213,10 | 215,05 | 1,18% | 27.233,00 |
| 18.09.2025 | 213,50 | 215,85 | 212,50 | 212,55 | 1,55% | 44.173,00 |
| 17.09.2025 | 211,80 | 213,55 | 208,95 | 209,30 | -1,20% | 24.361,00 |
| 16.09.2025 | 214,25 | 215,95 | 211,00 | 211,85 | 0,26% | 41.990,00 |
| 15.09.2025 | 206,20 | 214,55 | 206,10 | 211,30 | 3,12% | 54.554,00 |
| 12.09.2025 | 204,35 | 206,30 | 203,50 | 204,90 | 0,42% | 39.091,00 |
| 11.09.2025 | 204,95 | 205,40 | 201,70 | 204,05 | -0,56% | 27.952,00 |
| 10.09.2025 | 204,70 | 205,80 | 203,05 | 205,20 | 1,96% | 61.049,00 |
| 09.09.2025 | 199,08 | 202,00 | 198,38 | 201,25 | 0,47% | 32.053,00 |
| 08.09.2025 | 200,55 | 202,55 | 199,88 | 200,30 | 0,75% | 44.250,00 |
| 05.09.2025 | 198,54 | 200,55 | 196,62 | 198,80 | 1,57% | 32.405,00 |
| 04.09.2025 | 197,52 | 198,16 | 194,26 | 195,72 | -0,34% | 57.747,00 |
| 03.09.2025 | 192,30 | 197,74 | 191,02 | 196,38 | 10,57% | 243.763,00 |
| 02.09.2025 | 181,60 | 181,82 | 177,22 | 177,60 | -2,00% | 35.932,00 |
| 01.09.2025 | 181,60 | 181,76 | 180,92 | 181,22 | 0,08% | 17.467,00 |
| 29.08.2025 | 181,08 | 182,06 | 178,34 | 181,08 | -0,14% | 48.835,00 |
| 28.08.2025 | 178,60 | 181,52 | 177,58 | 181,34 | 1,12% | 21.847,00 |
| 27.08.2025 | 178,02 | 180,24 | 177,28 | 179,34 | 1,24% | 23.028,00 |
| 26.08.2025 | 178,82 | 179,22 | 176,66 | 177,14 | -0,92% | 13.685,00 |
| 25.08.2025 | 176,00 | 179,46 | 175,60 | 178,78 | 2,42% | 33.261,00 |
| 22.08.2025 | 172,66 | 175,60 | 172,66 | 174,56 | 1,30% | 28.137,00 |
| 21.08.2025 | 171,12 | 174,22 | 170,22 | 172,32 | 1,13% | 17.275,00 |
| 20.08.2025 | 172,46 | 173,08 | 168,64 | 170,40 | -0,96% | 29.875,00 |
| 19.08.2025 | 173,98 | 174,24 | 171,52 | 172,06 | -1,08% | 15.624,00 |
| 18.08.2025 | 174,88 | 175,74 | 173,94 | 173,94 | -0,54% | 28.048,00 |
| 15.08.2025 | 174,20 | 176,20 | 173,86 | 174,88 | 0,01% | 28.691,00 |
| 14.08.2025 | 172,28 | 175,46 | 171,68 | 174,86 | 0,74% | 32.643,00 |
| 13.08.2025 | 174,44 | 174,72 | 172,78 | 173,58 | 0,35% | 25.551,00 |
| 12.08.2025 | 173,32 | 175,78 | 172,28 | 172,98 | -0,07% | 20.473,00 |
| 11.08.2025 | 173,30 | 173,48 | 171,56 | 173,10 | -0,13% | 29.219,00 |
| 08.08.2025 | 168,84 | 173,64 | 168,78 | 173,32 | 2,58% | 38.760,00 |
| 07.08.2025 | 168,16 | 169,96 | 167,90 | 168,96 | 0,76% | 23.581,00 |
| 06.08.2025 | 168,62 | 168,96 | 166,58 | 167,68 | -0,52% | 21.424,00 |
| 05.08.2025 | 169,22 | 171,34 | 168,44 | 168,56 | 0,99% | 34.238,00 |
| 04.08.2025 | 163,98 | 168,06 | 163,98 | 166,90 | 2,18% | 24.868,00 |
| 01.08.2025 | 165,60 | 165,84 | 157,50 | 163,34 | -2,95% | 88.073,00 |
| 31.07.2025 | 171,40 | 172,02 | 167,20 | 168,30 | -1,84% | 53.265,00 |
| 30.07.2025 | 169,44 | 171,68 | 168,74 | 171,46 | 2,11% | 45.679,00 |
| 29.07.2025 | 166,60 | 168,10 | 165,94 | 167,92 | 2,08% | 29.042,00 |
| 28.07.2025 | 166,06 | 166,88 | 164,40 | 164,50 | -0,24% | 63.712,00 |
| 25.07.2025 | 164,18 | 165,78 | 163,16 | 164,90 | 0,29% | 40.533,00 |
| 24.07.2025 | 165,22 | 168,56 | 162,14 | 164,42 | 1,54% | 100.105,00 |
| 23.07.2025 | 163,94 | 164,00 | 161,28 | 161,92 | 0,31% | 44.700,00 |
| 22.07.2025 | 163,42 | 164,06 | 160,34 | 161,42 | -0,06% | 39.021,00 |
| 21.07.2025 | 160,00 | 162,70 | 159,70 | 161,52 | 1,74% | 49.306,00 |
| 18.07.2025 | 158,44 | 159,84 | 157,70 | 158,76 | 0,95% | 43.429,00 |
| 17.07.2025 | 158,72 | 158,72 | 155,78 | 157,26 | 0,50% | 53.355,00 |
| 16.07.2025 | 156,50 | 159,00 | 156,24 | 156,48 | -1,12% | 40.182,00 |
| 15.07.2025 | 155,88 | 158,48 | 155,28 | 158,26 | 2,43% | 27.400,00 |
| 14.07.2025 | 153,44 | 157,26 | 153,00 | 154,50 | 0,76% | 41.333,00 |
| 11.07.2025 | 151,90 | 153,34 | 150,84 | 153,34 | 1,63% | 27.650,00 |
| 10.07.2025 | 150,26 | 151,20 | 149,44 | 150,88 | -0,78% | 31.442,00 |
| 09.07.2025 | 148,80 | 153,10 | 148,74 | 152,06 | 2,41% | 40.058,00 |
| 08.07.2025 | 151,00 | 152,00 | 147,70 | 148,48 | -1,89% | 20.567,00 |
| 07.07.2025 | 151,64 | 152,62 | 150,40 | 151,34 | 0,80% | 25.897,00 |
| 04.07.2025 | 152,48 | 152,48 | 150,00 | 150,14 | -1,21% | 30.154,00 |
| 03.07.2025 | 151,52 | 152,74 | 150,56 | 151,98 | 0,86% | 27.460,00 |
| 02.07.2025 | 149,56 | 150,90 | 148,70 | 150,68 | 1,45% | 33.203,00 |
| 01.07.2025 | 149,96 | 149,96 | 147,42 | 148,52 | -1,22% | 26.643,00 |
| 30.06.2025 | 152,86 | 155,34 | 149,56 | 150,36 | 1,31% | 68.251,00 |
| 27.06.2025 | 148,40 | 149,40 | 147,92 | 148,42 | 0,80% | 27.871,00 |
| 26.06.2025 | 146,80 | 148,02 | 145,32 | 147,24 | -0,27% | 22.585,00 |
| 25.06.2025 | 144,46 | 147,76 | 144,26 | 147,64 | 2,29% | 40.650,00 |
| 24.06.2025 | 144,78 | 144,80 | 143,50 | 144,34 | 0,97% | 68.065,00 |
| 23.06.2025 | 144,44 | 146,22 | 142,94 | 142,96 | -2,62% | 50.570,00 |
| 20.06.2025 | 150,44 | 151,50 | 146,16 | 146,80 | -1,85% | 40.287,00 |
| 19.06.2025 | 151,24 | 151,26 | 149,26 | 149,56 | -1,73% | 22.903,00 |
| 18.06.2025 | 152,88 | 153,60 | 151,92 | 152,20 | -0,55% | 25.505,00 |
| 17.06.2025 | 152,04 | 153,76 | 151,02 | 153,04 | 0,94% | 29.577,00 |