261,925€
1,44%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 261,60 | 263,42 | 261,20 | 261,80 | 1,39% | 1,00 |
| 19.02.2026 | 259,05 | 259,05 | 256,60 | 258,20 | -0,25% | 1.422,00 |
| 18.02.2026 | 255,55 | 258,85 | 255,55 | 258,85 | 1,15% | 1.480,00 |
| 17.02.2026 | 255,40 | 255,95 | 252,30 | 255,90 | -0,74% | 1.154,00 |
| 16.02.2026 | 257,55 | 258,70 | 257,50 | 257,80 | -0,52% | 533,00 |
| 13.02.2026 | 259,50 | 260,85 | 257,10 | 259,15 | -0,33% | 2.120,00 |
| 12.02.2026 | 262,80 | 265,30 | 260,00 | 260,00 | -0,86% | 1.206,00 |
| 11.02.2026 | 268,30 | 268,30 | 262,25 | 262,25 | -2,47% | 286,00 |
| 10.02.2026 | 272,10 | 272,65 | 264,75 | 268,90 | -1,77% | 318,00 |
| 09.02.2026 | 273,10 | 274,60 | 268,35 | 273,75 | 0,33% | 1.545,00 |
| 06.02.2026 | 276,60 | 279,80 | 272,60 | 272,85 | -0,56% | 1.365,00 |
| 05.02.2026 | 278,35 | 279,40 | 264,30 | 274,40 | -2,40% | 3.594,00 |
| 04.02.2026 | 290,55 | 291,55 | 280,95 | 281,15 | -2,23% | 1.818,00 |
| 03.02.2026 | 295,85 | 296,55 | 287,55 | 287,55 | -1,34% | 1.071,00 |
| 02.02.2026 | 280,45 | 291,45 | 279,55 | 291,45 | 2,23% | 554,00 |
| 30.01.2026 | 281,55 | 285,55 | 278,85 | 285,10 | 1,06% | 489,00 |
| 29.01.2026 | 285,00 | 286,90 | 274,70 | 282,10 | 0,28% | 1.083,00 |
| 28.01.2026 | 280,40 | 281,95 | 279,65 | 281,30 | 1,10% | 450,00 |
| 27.01.2026 | 282,40 | 283,00 | 278,25 | 278,25 | -0,86% | 347,00 |
| 26.01.2026 | 275,70 | 282,70 | 275,30 | 280,65 | 0,48% | 3.043,00 |
| 23.01.2026 | 282,70 | 283,90 | 279,00 | 279,30 | -1,20% | 1.095,00 |
| 22.01.2026 | 281,80 | 285,85 | 281,80 | 282,70 | 0,12% | 1.666,00 |
| 21.01.2026 | 274,75 | 282,90 | 272,25 | 282,35 | 2,41% | 1.388,00 |
| 20.01.2026 | 277,50 | 277,90 | 270,30 | 275,70 | -1,25% | 709,00 |
| 19.01.2026 | 279,45 | 279,75 | 278,05 | 279,20 | -1,88% | 1.490,00 |
| 16.01.2026 | 288,95 | 289,10 | 284,55 | 284,55 | -0,99% | 4.019,00 |
| 15.01.2026 | 290,10 | 291,60 | 286,25 | 287,40 | -0,28% | 3.791,00 |
| 14.01.2026 | 288,90 | 290,10 | 285,70 | 288,20 | -0,41% | 1.006,00 |
| 13.01.2026 | 287,65 | 291,70 | 286,80 | 289,40 | 1,81% | 699,00 |
| 12.01.2026 | 280,45 | 284,85 | 278,35 | 284,25 | 0,11% | 987,00 |
| 09.01.2026 | 280,80 | 284,50 | 280,55 | 283,95 | 0,98% | 2.344,00 |
| 08.01.2026 | 275,70 | 281,35 | 275,70 | 281,20 | 1,94% | 793,00 |
| 07.01.2026 | 268,25 | 278,45 | 267,90 | 275,85 | 2,78% | 775,00 |
| 06.01.2026 | 271,35 | 271,70 | 268,40 | 268,40 | -0,56% | 817,00 |
| 05.01.2026 | 270,35 | 272,25 | 269,90 | 269,90 | 0,62% | 779,00 |
| 02.01.2026 | 269,95 | 274,85 | 268,25 | 268,25 | 0,47% | 401,00 |
| 30.12.2025 | 266,70 | 267,20 | 266,60 | 267,00 | -0,13% | 236,00 |
| 29.12.2025 | 266,95 | 267,35 | 264,75 | 267,35 | -0,22% | 891,00 |
| 23.12.2025 | 263,85 | 268,00 | 263,70 | 267,95 | 1,52% | 723,00 |
| 22.12.2025 | 265,00 | 265,05 | 261,00 | 263,95 | 1,30% | 302,00 |
| 19.12.2025 | 260,05 | 261,80 | 259,15 | 260,55 | 0,75% | 601,00 |
| 18.12.2025 | 255,00 | 259,30 | 255,00 | 258,60 | 1,91% | 842,00 |
| 17.12.2025 | 262,80 | 264,25 | 253,75 | 253,75 | -2,35% | 1.394,00 |
| 16.12.2025 | 260,00 | 263,35 | 259,85 | 259,85 | -0,82% | 830,00 |
| 15.12.2025 | 265,35 | 266,05 | 260,55 | 262,00 | -0,98% | 734,00 |
| 12.12.2025 | 268,55 | 269,60 | 262,00 | 264,60 | -1,10% | 953,00 |
| 11.12.2025 | 271,35 | 273,20 | 265,00 | 267,55 | -1,67% | 600,00 |
| 10.12.2025 | 273,45 | 273,50 | 272,10 | 272,10 | -0,48% | 68,00 |
| 09.12.2025 | 269,30 | 273,40 | 268,65 | 273,40 | 1,50% | 960,00 |
| 08.12.2025 | 277,05 | 277,65 | 269,05 | 269,35 | -2,34% | 1.140,00 |
| 06.12.2025 | 274,05 | 276,00 | 274,05 | 275,80 | 1,17% | 472,00 |
| 04.12.2025 | 275,00 | 275,60 | 271,40 | 272,60 | 0,04% | 242,00 |
| 02.12.2025 | 272,05 | 274,10 | 270,85 | 272,50 | -0,04% | 734,00 |
| 01.12.2025 | 274,55 | 274,55 | 270,80 | 272,60 | -1,18% | 1.439,00 |
| 28.11.2025 | 279,65 | 280,45 | 273,95 | 275,85 | -0,95% | 1.514,00 |
| 27.11.2025 | 277,00 | 279,60 | 276,50 | 278,50 | -0,54% | 1.142,00 |
| 25.11.2025 | 283,90 | 288,10 | 275,00 | 280,00 | 1,67% | 3.267,00 |
| 24.11.2025 | 265,65 | 275,85 | 265,50 | 275,40 | 5,48% | 8.482,00 |
| 21.11.2025 | 252,05 | 261,85 | 249,60 | 261,10 | 0,71% | 1.370,00 |
| 20.11.2025 | 260,55 | 265,30 | 258,65 | 259,25 | 0,91% | 2.520,00 |
| 19.11.2025 | 246,75 | 262,35 | 246,70 | 256,90 | 3,42% | 3.722,00 |
| 18.11.2025 | 244,60 | 249,75 | 244,05 | 248,40 | 0,20% | 727,00 |
| 17.11.2025 | 251,70 | 252,70 | 245,80 | 247,90 | 3,36% | 1.574,00 |
| 16.11.2025 | 238,60 | 239,85 | 233,55 | 239,85 | -0,21% | 2.968,00 |
| 13.11.2025 | 249,05 | 249,05 | 239,35 | 240,35 | -2,30% | 824,00 |
| 12.11.2025 | 253,15 | 254,85 | 245,70 | 246,00 | -2,26% | 1.034,00 |
| 11.11.2025 | 250,40 | 251,70 | 249,20 | 251,70 | 0,02% | 1.504,00 |
| 10.11.2025 | 245,90 | 251,65 | 245,85 | 251,65 | 4,81% | 562,00 |
| 07.11.2025 | 247,85 | 248,90 | 239,00 | 240,10 | -2,95% | 776,00 |
| 06.11.2025 | 247,80 | 250,60 | 244,70 | 247,40 | -0,22% | 1.267,00 |
| 05.11.2025 | 241,00 | 247,95 | 240,90 | 247,95 | 2,46% | 567,00 |
| 04.11.2025 | 241,90 | 243,00 | 241,50 | 242,00 | -1,85% | 850,00 |
| 03.11.2025 | 244,30 | 246,75 | 244,10 | 246,55 | 0,67% | 1.225,00 |
| 02.11.2025 | 245,75 | 247,00 | 241,95 | 244,90 | -0,18% | 875,00 |
| 30.10.2025 | 250,65 | 257,55 | 244,05 | 245,35 | -1,43% | 1.578,00 |
| 29.10.2025 | 232,90 | 251,00 | 231,00 | 248,90 | 8,01% | 2.372,00 |
| 28.10.2025 | 231,55 | 233,00 | 229,65 | 230,45 | -0,41% | 3.775,00 |
| 27.10.2025 | 226,55 | 231,40 | 226,55 | 231,40 | 2,89% | 1.461,00 |
| 24.10.2025 | 220,55 | 225,25 | 220,35 | 224,90 | 2,32% | 488,00 |
| 23.10.2025 | 218,15 | 219,80 | 218,15 | 219,80 | 1,15% | 153,00 |
| 22.10.2025 | 220,05 | 220,50 | 212,40 | 217,30 | -1,63% | 822,00 |
| 20.10.2025 | 217,60 | 221,05 | 217,60 | 220,90 | 1,49% | 2.831,00 |
| 17.10.2025 | 213,10 | 217,65 | 210,65 | 217,65 | 1,23% | 381,00 |
| 16.10.2025 | 215,60 | 219,35 | 215,00 | 215,00 | -0,46% | 627,00 |
| 15.10.2025 | 211,95 | 217,05 | 211,90 | 216,00 | 1,34% | 1.582,00 |
| 14.10.2025 | 208,35 | 213,15 | 208,30 | 213,15 | 1,28% | 620,00 |
| 13.10.2025 | 206,25 | 210,45 | 206,25 | 210,45 | 2,76% | 511,00 |
| 10.10.2025 | 209,30 | 209,70 | 204,80 | 204,80 | -1,89% | 567,00 |
| 09.10.2025 | 210,80 | 213,50 | 208,30 | 208,75 | -1,18% | 1.410,00 |
| 08.10.2025 | 213,10 | 213,10 | 211,25 | 211,25 | -0,71% | 369,00 |
| 07.10.2025 | 214,80 | 214,80 | 212,75 | 212,75 | -0,77% | 470,00 |
| 06.10.2025 | 210,50 | 214,40 | 210,15 | 214,40 | 3,42% | 757,00 |
| 03.10.2025 | 210,75 | 211,10 | 206,65 | 207,30 | -0,79% | 684,00 |
| 02.10.2025 | 209,05 | 211,40 | 208,40 | 208,95 | 0,14% | 495,00 |
| 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 |