290,175€
-1,05%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 292,95 | 293,33 | 289,40 | 290,02 | -1,10% | 582,00 |
| 19.08.2026 | 294,45 | 294,45 | 292,40 | 293,25 | -0,49% | 304,00 |
| 18.08.2026 | 293,15 | 294,70 | 293,15 | 294,70 | 0,07% | 274,00 |
| 17.08.2026 | 298,80 | 298,80 | 294,50 | 294,50 | -0,44% | 434,00 |
| 14.08.2026 | 297,60 | 298,85 | 295,80 | 295,80 | -0,80% | 404,00 |
| 13.08.2026 | 298,00 | 298,80 | 296,90 | 298,20 | 0,52% | 1.137,00 |
| 12.08.2026 | 298,40 | 299,50 | 294,95 | 296,65 | -0,30% | 348,00 |
| 11.08.2026 | 308,00 | 308,00 | 297,55 | 297,55 | -2,57% | 290,00 |
| 10.08.2026 | 307,05 | 308,90 | 304,65 | 305,40 | -0,15% | 612,00 |
| 07.08.2026 | 309,65 | 310,65 | 305,50 | 305,85 | -1,56% | 175,00 |
| 06.08.2026 | 313,50 | 314,75 | 310,70 | 310,70 | -0,69% | 475,00 |
| 05.08.2026 | 326,55 | 329,45 | 312,65 | 312,85 | -3,87% | 792,00 |
| 04.08.2026 | 323,45 | 325,65 | 318,00 | 325,45 | 0,14% | 1.529,00 |
| 03.08.2026 | 312,35 | 325,90 | 311,55 | 325,00 | 4,84% | 1.089,00 |
| 31.07.2026 | 296,15 | 310,00 | 294,20 | 310,00 | 7,42% | 261,00 |
| 30.07.2026 | 291,55 | 293,70 | 288,35 | 288,60 | -1,55% | 596,00 |
| 29.07.2026 | 291,75 | 294,00 | 291,10 | 293,15 | 0,12% | 408,00 |
| 28.07.2026 | 286,10 | 292,80 | 286,00 | 292,80 | 1,68% | 343,00 |
| 27.07.2026 | 283,80 | 288,45 | 283,55 | 287,95 | 2,64% | 1.833,00 |
| 24.07.2026 | 280,25 | 284,00 | 279,10 | 280,55 | -0,20% | 715,00 |
| 23.07.2026 | 290,85 | 292,50 | 278,85 | 281,10 | -6,30% | 1.937,00 |
| 22.07.2026 | 304,25 | 305,70 | 300,00 | 300,00 | -1,88% | 728,00 |
| 21.07.2026 | 310,05 | 311,55 | 304,80 | 305,75 | -1,13% | 395,00 |
| 20.07.2026 | 302,70 | 314,15 | 302,70 | 309,25 | 2,38% | 1.032,00 |
| 17.07.2026 | 305,95 | 305,95 | 300,00 | 302,05 | -2,17% | 121,00 |
| 16.07.2026 | 324,55 | 330,00 | 308,75 | 308,75 | -4,40% | 210,00 |
| 15.07.2026 | 312,70 | 322,95 | 311,65 | 322,95 | 4,03% | 1.071,00 |
| 14.07.2026 | 307,75 | 310,45 | 304,40 | 310,45 | 0,34% | 200,00 |
| 13.07.2026 | 309,45 | 311,20 | 308,60 | 309,40 | -0,08% | 844,00 |
| 10.07.2026 | 309,25 | 312,90 | 307,95 | 309,65 | -0,66% | 117,00 |
| 09.07.2026 | 313,90 | 313,90 | 311,70 | 311,70 | -0,51% | 670,00 |
| 08.07.2026 | 317,90 | 319,50 | 310,90 | 313,30 | -1,96% | 1.481,00 |
| 07.07.2026 | 317,40 | 321,90 | 317,40 | 319,55 | 0,25% | 190,00 |
| 06.07.2026 | 311,90 | 318,75 | 311,90 | 318,75 | 2,51% | 8.089,00 |
| 03.07.2026 | 311,05 | 311,55 | 310,05 | 310,95 | -0,69% | 533,00 |
| 02.07.2026 | 312,45 | 313,10 | 310,75 | 313,10 | -0,19% | 555,00 |
| 01.07.2026 | 308,00 | 315,00 | 308,00 | 313,70 | 1,37% | 1.143,00 |
| 30.06.2026 | 308,30 | 309,45 | 305,95 | 309,45 | 0,88% | 2.337,00 |
| 29.06.2026 | 296,25 | 306,80 | 296,25 | 306,75 | 2,68% | 654,00 |
| 26.06.2026 | 295,25 | 301,35 | 293,30 | 298,75 | -0,32% | 2.450,00 |
| 25.06.2026 | 300,00 | 300,60 | 295,95 | 299,70 | -1,15% | 1.410,00 |
| 24.06.2026 | 305,70 | 308,00 | 303,20 | 303,20 | -0,56% | 305,00 |
| 23.06.2026 | 299,90 | 305,45 | 297,15 | 304,90 | 0,54% | 267,00 |
| 22.06.2026 | 316,15 | 316,15 | 299,10 | 303,25 | -4,98% | 1.552,00 |
| 19.06.2026 | 318,05 | 319,40 | 318,05 | 319,15 | -0,25% | 261,00 |
| 18.06.2026 | 314,30 | 319,95 | 314,20 | 319,95 | 1,54% | 396,00 |
| 17.06.2026 | 319,40 | 319,50 | 312,55 | 315,10 | -1,02% | 669,00 |
| 16.06.2026 | 316,60 | 321,15 | 315,40 | 318,35 | -0,02% | 648,00 |
| 15.06.2026 | 313,20 | 318,65 | 313,20 | 318,40 | 3,08% | 298,00 |
| 12.06.2026 | 308,40 | 312,60 | 307,25 | 308,90 | 0,68% | 515,00 |
| 11.06.2026 | 306,05 | 308,75 | 298,50 | 306,80 | 0,15% | 1.564,00 |
| 10.06.2026 | 311,50 | 311,70 | 306,35 | 306,35 | -2,75% | 866,00 |
| 09.06.2026 | 313,40 | 317,50 | 309,00 | 315,00 | 0,49% | 739,00 |
| 08.06.2026 | 313,05 | 317,00 | 311,85 | 313,45 | -1,28% | 813,00 |
| 05.06.2026 | 314,80 | 319,05 | 314,55 | 317,50 | 0,70% | 1.074,00 |
| 04.06.2026 | 306,95 | 315,55 | 305,50 | 315,30 | 2,62% | 247,00 |
| 03.06.2026 | 309,90 | 311,65 | 304,25 | 307,25 | -0,26% | 2.090,00 |
| 02.06.2026 | 314,55 | 316,25 | 305,45 | 308,05 | -3,96% | 1.340,00 |
| 01.06.2026 | 322,80 | 322,80 | 319,00 | 320,75 | -0,06% | 517,00 |
| 29.05.2026 | 330,95 | 330,95 | 320,95 | 320,95 | -2,93% | 499,00 |
| 28.05.2026 | 329,95 | 330,70 | 329,75 | 330,65 | -0,53% | 479,00 |
| 27.05.2026 | 329,30 | 333,20 | 329,10 | 332,40 | 0,62% | 1.870,00 |
| 26.05.2026 | 328,30 | 330,40 | 327,00 | 330,35 | -0,12% | 2.123,00 |
| 25.05.2026 | 333,10 | 334,45 | 330,75 | 330,75 | 0,46% | 274,00 |
| 22.05.2026 | 332,55 | 332,55 | 328,95 | 329,25 | -1,33% | 833,00 |
| 21.05.2026 | 331,45 | 333,70 | 329,60 | 333,70 | 1,32% | 687,00 |
| 20.05.2026 | 332,90 | 333,75 | 328,00 | 329,35 | -1,16% | 908,00 |
| 19.05.2026 | 340,10 | 341,55 | 331,60 | 333,20 | -1,51% | 486,00 |
| 18.05.2026 | 336,00 | 344,15 | 334,75 | 338,30 | 0,06% | 875,00 |
| 15.05.2026 | 334,85 | 339,00 | 334,85 | 338,10 | -0,63% | 805,00 |
| 14.05.2026 | 341,85 | 342,00 | 337,15 | 340,25 | -0,09% | 256,00 |
| 13.05.2026 | 328,25 | 340,55 | 328,25 | 340,55 | 4,72% | 3.650,00 |
| 12.05.2026 | 327,15 | 329,25 | 324,75 | 325,20 | -1,16% | 307,00 |
| 11.05.2026 | 335,40 | 335,40 | 329,00 | 329,00 | -2,11% | 499,00 |
| 08.05.2026 | 338,70 | 338,70 | 334,90 | 336,10 | 0,72% | 1.214,00 |
| 07.05.2026 | 337,00 | 339,85 | 333,50 | 333,70 | -0,70% | 1.524,00 |
| 06.05.2026 | 333,40 | 336,05 | 330,35 | 336,05 | 2,85% | 1.692,00 |
| 05.05.2026 | 325,40 | 330,00 | 325,30 | 326,75 | 0,62% | 3.357,00 |
| 04.05.2026 | 328,20 | 328,65 | 322,80 | 324,75 | 0,46% | 4.249,00 |
| 30.04.2026 | 317,80 | 324,10 | 312,00 | 323,25 | 8,29% | 2.639,00 |
| 29.04.2026 | 297,65 | 299,75 | 295,95 | 298,50 | 0,73% | 497,00 |
| 28.04.2026 | 297,40 | 298,65 | 296,10 | 296,35 | -0,69% | 238,00 |
| 27.04.2026 | 291,60 | 298,85 | 291,45 | 298,40 | 2,09% | 1.468,00 |
| 24.04.2026 | 290,45 | 292,30 | 288,40 | 292,30 | 1,02% | 574,00 |
| 23.04.2026 | 286,05 | 290,00 | 286,05 | 289,35 | 0,75% | 122,00 |
| 22.04.2026 | 283,15 | 287,20 | 283,15 | 287,20 | 1,63% | 3.156,00 |
| 21.04.2026 | 285,60 | 286,50 | 282,60 | 282,60 | -1,10% | 508,00 |
| 20.04.2026 | 284,35 | 286,85 | 284,35 | 285,75 | 0,32% | 1.003,00 |
| 17.04.2026 | 282,20 | 284,85 | 282,00 | 284,85 | 0,83% | 577,00 |
| 16.04.2026 | 284,60 | 284,60 | 282,50 | 282,50 | 0,11% | 675,00 |
| 15.04.2026 | 278,70 | 282,20 | 278,70 | 282,20 | 0,84% | 182,00 |
| 14.04.2026 | 271,20 | 280,00 | 271,20 | 279,85 | 3,32% | 1.337,00 |
| 13.04.2026 | 267,65 | 271,00 | 267,35 | 270,85 | 0,82% | 119,00 |
| 10.04.2026 | 269,60 | 270,90 | 268,65 | 268,65 | -0,68% | 888,00 |
| 09.04.2026 | 268,45 | 270,50 | 265,50 | 270,50 | 0,02% | 304,00 |
| 08.04.2026 | 270,60 | 270,95 | 268,20 | 270,45 | 3,98% | 1.051,00 |
| 07.04.2026 | 256,75 | 260,10 | 256,40 | 260,10 | 4,10% | 348,00 |
| 02.04.2026 | 249,35 | 250,80 | 249,35 | 249,85 | -1,96% | 216,00 |
| 01.04.2026 | 249,80 | 256,35 | 248,70 | 254,85 | 2,97% | 1.020,00 |
| 31.03.2026 | 239,25 | 247,70 | 239,15 | 247,50 | 4,43% | 609,00 |