209,350€
1,70%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 206,25 | 208,65 | 204,70 | 208,65 | 1,36% | 704,00 |
| 30.09.2025 | 208,40 | 208,40 | 204,60 | 205,85 | -2,90% | 416,00 |
| 29.09.2025 | 211,45 | 213,90 | 211,45 | 212,00 | 0,36% | 788,00 |
| 26.09.2025 | 212,20 | 212,40 | 211,25 | 211,25 | 0,02% | 320,00 |
| 25.09.2025 | 211,15 | 211,60 | 207,00 | 211,20 | -0,24% | 1.163,00 |
| 24.09.2025 | 213,55 | 215,05 | 211,70 | 211,70 | -1,47% | 1.888,00 |
| 23.09.2025 | 214,85 | 215,10 | 213,80 | 214,85 | 0,09% | 968,00 |
| 22.09.2025 | 217,35 | 217,35 | 213,85 | 214,65 | -1,08% | 1.074,00 |
| 19.09.2025 | 214,30 | 217,00 | 214,10 | 217,00 | 1,43% | 465,00 |
| 18.09.2025 | 214,45 | 215,05 | 212,80 | 213,95 | 1,11% | 1.812,00 |
| 17.09.2025 | 212,25 | 213,30 | 209,55 | 211,60 | -0,45% | 490,00 |
| 16.09.2025 | 215,25 | 215,95 | 212,50 | 212,55 | 0,43% | 1.271,00 |
| 15.09.2025 | 206,60 | 214,45 | 206,60 | 211,65 | 2,87% | 2.841,00 |
| 12.09.2025 | 204,45 | 206,35 | 204,40 | 205,75 | 0,41% | 567,00 |
| 11.09.2025 | 205,02 | 205,70 | 201,90 | 204,90 | 0,02% | 165,00 |
| 10.09.2025 | 204,35 | 206,35 | 204,35 | 204,85 | 0,80% | 796,00 |
| 09.09.2025 | 199,06 | 203,45 | 198,53 | 203,23 | 1,76% | 1.340,00 |
| 08.09.2025 | 200,75 | 202,73 | 199,44 | 199,71 | -0,62% | 663,00 |
| 05.09.2025 | 198,88 | 201,00 | 198,08 | 200,95 | 2,56% | 1.260,00 |
| 04.09.2025 | 198,78 | 198,78 | 195,24 | 195,94 | 0,03% | 1.484,00 |
| 03.09.2025 | 193,50 | 198,00 | 191,46 | 195,88 | 8,17% | 5.593,00 |
| 02.09.2025 | 181,96 | 182,08 | 179,26 | 181,08 | -0,33% | 222,00 |
| 01.09.2025 | 181,74 | 182,30 | 181,36 | 181,68 | -0,51% | 575,00 |
| 29.08.2025 | 181,86 | 183,90 | 180,28 | 182,62 | 0,50% | 3.187,00 |
| 28.08.2025 | 178,44 | 181,72 | 178,44 | 181,72 | 1,64% | 358,00 |
| 27.08.2025 | 178,74 | 179,32 | 178,52 | 178,78 | 0,65% | 112,00 |
| 26.08.2025 | 179,26 | 179,60 | 177,62 | 177,62 | -1,58% | 717,00 |
| 25.08.2025 | 177,14 | 180,48 | 176,34 | 180,48 | 2,51% | 294,00 |
| 22.08.2025 | 174,08 | 178,00 | 174,08 | 176,06 | 1,35% | 255,00 |
| 21.08.2025 | 171,60 | 173,72 | 171,00 | 173,72 | 0,84% | 515,00 |
| 20.08.2025 | 172,70 | 173,24 | 169,34 | 172,28 | -0,54% | 423,00 |
| 19.08.2025 | 174,66 | 174,66 | 172,34 | 173,22 | -0,96% | 191,00 |
| 18.08.2025 | 175,80 | 175,82 | 174,90 | 174,90 | -0,88% | 76,00 |
| 15.08.2025 | 174,92 | 177,04 | 174,80 | 176,46 | 0,59% | 154,00 |
| 14.08.2025 | 172,86 | 175,42 | 172,86 | 175,42 | 0,53% | 25,00 |
| 13.08.2025 | 174,62 | 175,16 | 174,08 | 174,50 | 0,01% | 900,00 |
| 12.08.2025 | 173,26 | 174,54 | 172,92 | 174,48 | 0,40% | 251,00 |
| 11.08.2025 | 173,86 | 173,86 | 172,64 | 173,78 | -0,28% | 478,00 |
| 08.08.2025 | 169,34 | 174,26 | 169,34 | 174,26 | 3,42% | 255,00 |
| 07.08.2025 | 168,44 | 170,30 | 168,36 | 168,50 | -0,47% | 738,00 |
| 06.08.2025 | 168,80 | 169,30 | 167,18 | 169,30 | 0,43% | 2.907,00 |
| 05.08.2025 | 169,56 | 171,26 | 168,58 | 168,58 | -0,11% | 673,00 |
| 04.08.2025 | 164,22 | 168,76 | 164,22 | 168,76 | 2,48% | 792,00 |
| 01.08.2025 | 166,88 | 166,88 | 163,36 | 164,68 | -2,96% | 1.801,00 |
| 31.07.2025 | 171,84 | 172,78 | 168,70 | 169,70 | -1,62% | 1.111,00 |
| 30.07.2025 | 169,58 | 172,86 | 169,48 | 172,50 | 1,77% | 776,00 |
| 29.07.2025 | 166,98 | 170,10 | 166,88 | 169,50 | 1,62% | 977,00 |
| 28.07.2025 | 166,62 | 167,32 | 165,96 | 166,80 | 0,75% | 666,00 |
| 25.07.2025 | 164,60 | 166,10 | 164,36 | 165,56 | 0,78% | 1.412,00 |
| 24.07.2025 | 166,62 | 168,84 | 163,00 | 164,28 | 0,91% | 2.455,00 |
| 23.07.2025 | 164,36 | 164,42 | 162,00 | 162,80 | -0,22% | 3.065,00 |
| 22.07.2025 | 164,36 | 165,00 | 162,26 | 163,16 | -0,09% | 1.092,00 |
| 21.07.2025 | 161,00 | 163,44 | 160,56 | 163,30 | 2,08% | 633,00 |
| 18.07.2025 | 159,66 | 160,00 | 158,98 | 159,98 | 1,73% | 1.447,00 |
| 17.07.2025 | 158,32 | 158,88 | 157,26 | 157,26 | -0,53% | 363,00 |
| 16.07.2025 | 157,34 | 159,68 | 157,34 | 158,10 | -0,87% | 1.138,00 |
| 15.07.2025 | 156,94 | 159,48 | 156,54 | 159,48 | 2,00% | 639,00 |
| 14.07.2025 | 154,74 | 156,36 | 154,14 | 156,36 | 0,62% | 3.116,00 |
| 11.07.2025 | 152,50 | 155,50 | 151,84 | 155,40 | 1,58% | 740,00 |
| 10.07.2025 | 150,76 | 152,98 | 150,76 | 152,98 | 1,15% | 461,00 |
| 09.07.2025 | 149,38 | 153,20 | 149,38 | 151,24 | 1,60% | 1.110,00 |
| 08.07.2025 | 151,48 | 152,30 | 148,86 | 148,86 | -1,61% | 3.148,00 |
| 07.07.2025 | 152,62 | 152,72 | 151,30 | 151,30 | -0,07% | 565,00 |
| 04.07.2025 | 153,40 | 153,40 | 151,40 | 151,40 | -1,50% | 350,00 |
| 03.07.2025 | 152,24 | 153,70 | 152,24 | 153,70 | 1,72% | 373,00 |
| 02.07.2025 | 150,54 | 151,10 | 149,84 | 151,10 | 1,31% | 431,00 |
| 01.07.2025 | 150,68 | 150,68 | 149,02 | 149,14 | -0,21% | 885,00 |
| 30.06.2025 | 153,26 | 155,26 | 149,30 | 149,46 | 0,12% | 9.431,00 |
| 27.06.2025 | 149,12 | 149,72 | 148,96 | 149,28 | 0,62% | 715,00 |
| 26.06.2025 | 147,90 | 148,58 | 146,32 | 148,36 | 0,39% | 564,00 |
| 25.06.2025 | 144,78 | 148,36 | 144,78 | 147,78 | 2,19% | 2.048,00 |
| 24.06.2025 | 145,08 | 145,38 | 144,52 | 144,62 | 1,13% | 1.125,00 |
| 23.06.2025 | 145,00 | 146,88 | 143,00 | 143,00 | -1,45% | 1.244,00 |
| 20.06.2025 | 151,20 | 151,44 | 145,10 | 145,10 | -3,40% | 823,00 |
| 19.06.2025 | 151,84 | 151,84 | 150,20 | 150,20 | -2,67% | 750,00 |
| 18.06.2025 | 153,96 | 154,32 | 153,96 | 154,32 | -0,03% | 56,00 |
| 17.06.2025 | 152,96 | 154,60 | 152,54 | 154,36 | 0,82% | 811,00 |
| 16.06.2025 | 152,44 | 153,34 | 152,34 | 153,10 | -0,16% | 501,00 |
| 13.06.2025 | 150,18 | 153,34 | 150,18 | 153,34 | 0,08% | 2.774,00 |
| 12.06.2025 | 154,92 | 154,92 | 153,22 | 153,22 | -1,52% | 97,00 |
| 11.06.2025 | 157,04 | 157,80 | 155,58 | 155,58 | -1,58% | 702,00 |
| 10.06.2025 | 155,60 | 158,88 | 155,08 | 158,08 | 1,96% | 267,00 |
| 09.06.2025 | 153,08 | 155,38 | 153,08 | 155,04 | 0,68% | 232,00 |
| 06.06.2025 | 148,82 | 154,00 | 148,82 | 154,00 | 3,19% | 874,00 |
| 05.06.2025 | 148,40 | 149,24 | 148,34 | 149,24 | 1,22% | 668,00 |
| 04.06.2025 | 147,86 | 148,06 | 147,44 | 147,44 | -0,39% | 733,00 |
| 03.06.2025 | 148,48 | 149,08 | 147,46 | 148,02 | -0,43% | 1.608,00 |
| 02.06.2025 | 150,98 | 150,98 | 148,56 | 148,66 | -2,11% | 62,00 |
| 30.05.2025 | 152,00 | 152,84 | 150,80 | 151,86 | -0,98% | 235,00 |
| 29.05.2025 | 156,44 | 156,80 | 153,36 | 153,36 | -0,74% | 274,00 |
| 28.05.2025 | 153,90 | 154,50 | 153,50 | 154,50 | 0,76% | 207,00 |
| 27.05.2025 | 150,46 | 153,34 | 150,46 | 153,34 | 1,15% | 626,00 |
| 26.05.2025 | 150,26 | 151,60 | 150,26 | 151,60 | 1,55% | 1.218,00 |
| 23.05.2025 | 152,10 | 152,66 | 149,28 | 149,28 | -3,53% | 1.257,00 |
| 22.05.2025 | 151,46 | 157,20 | 150,86 | 154,74 | 3,01% | 702,00 |
| 21.05.2025 | 145,60 | 153,82 | 145,60 | 150,22 | 2,25% | 1.225,00 |
| 20.05.2025 | 149,24 | 150,50 | 146,92 | 146,92 | -0,15% | 488,00 |
| 19.05.2025 | 147,34 | 147,34 | 145,20 | 147,14 | -2,81% | 1.523,00 |
| 16.05.2025 | 147,98 | 151,40 | 147,94 | 151,40 | 1,62% | 274,00 |
| 15.05.2025 | 148,30 | 148,98 | 146,84 | 148,98 | -0,31% | 1.746,00 |