267,175€
1,90%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 263,80 | 270,45 | 259,55 | 267,15 | 1,89% | 1.046,00 |
| 11.11.2026 | 258,15 | 262,90 | 257,95 | 262,20 | 2,64% | 2.514,00 |
| 10.11.2026 | 256,90 | 257,40 | 254,75 | 255,45 | -0,23% | 1.313,00 |
| 09.11.2026 | 256,10 | 263,10 | 254,40 | 256,05 | 0,29% | 4.751,00 |
| 06.11.2026 | 251,35 | 257,10 | 250,45 | 255,30 | 1,01% | 1.426,00 |
| 05.11.2026 | 256,05 | 259,65 | 246,95 | 252,75 | -1,79% | 904,00 |
| 04.11.2026 | 247,30 | 260,35 | 245,25 | 257,35 | 3,33% | 1.237,00 |
| 03.11.2026 | 248,65 | 250,20 | 244,90 | 249,05 | 0,02% | 996,00 |
| 02.11.2026 | 252,10 | 253,90 | 249,00 | 249,00 | -0,48% | 1.844,00 |
| 30.10.2026 | 250,90 | 252,30 | 247,45 | 250,20 | -0,32% | 4.164,00 |
| 29.10.2026 | 260,15 | 260,95 | 250,40 | 251,00 | -5,14% | 3.958,00 |
| 28.10.2026 | 288,25 | 289,55 | 263,60 | 264,60 | -7,51% | 1.697,00 |
| 27.10.2026 | 281,55 | 287,10 | 280,00 | 286,10 | 1,96% | 867,00 |
| 26.10.2026 | 284,35 | 285,45 | 280,60 | 280,60 | -2,06% | 471,00 |
| 23.10.2026 | 284,85 | 287,75 | 283,95 | 286,50 | 0,56% | 1.472,00 |
| 22.10.2026 | 289,85 | 291,00 | 284,90 | 284,90 | -3,23% | 457,00 |
| 21.10.2026 | 300,05 | 300,05 | 292,55 | 294,40 | -1,80% | 833,00 |
| 20.10.2026 | 301,90 | 303,05 | 299,80 | 299,80 | -1,25% | 314,00 |
| 19.10.2026 | 302,40 | 304,35 | 302,35 | 303,60 | 1,56% | 252,00 |
| 16.10.2026 | 306,40 | 307,45 | 298,95 | 298,95 | -2,80% | 1.144,00 |
| 15.10.2026 | 301,00 | 309,25 | 300,90 | 307,55 | -0,26% | 1.716,00 |
| 14.10.2026 | 313,50 | 318,00 | 308,35 | 308,35 | -1,20% | 521,00 |
| 13.10.2026 | 310,50 | 313,40 | 310,50 | 312,10 | -0,03% | 655,00 |
| 12.10.2026 | 311,10 | 315,00 | 310,80 | 312,20 | 0,48% | 371,00 |
| 09.10.2026 | 307,35 | 312,25 | 307,35 | 310,70 | 0,65% | 1.352,00 |
| 08.10.2026 | 309,10 | 310,60 | 308,40 | 308,70 | -0,42% | 553,00 |
| 07.10.2026 | 306,15 | 310,00 | 306,15 | 310,00 | 1,06% | 3.117,00 |
| 06.10.2026 | 308,15 | 308,15 | 304,50 | 306,75 | 0,49% | 701,00 |
| 05.10.2026 | 304,40 | 305,25 | 302,50 | 305,25 | 0,78% | 274,00 |
| 02.10.2026 | 298,75 | 302,90 | 298,75 | 302,90 | 1,24% | 971,00 |
| 01.10.2026 | 310,90 | 310,90 | 298,00 | 299,20 | -2,60% | 239,00 |
| 30.09.2026 | 298,05 | 307,75 | 297,50 | 307,20 | 3,54% | 852,00 |
| 29.09.2026 | 297,25 | 299,20 | 296,15 | 296,70 | -0,45% | 380,00 |
| 28.09.2026 | 297,30 | 298,25 | 296,60 | 298,05 | -0,52% | 348,00 |
| 25.09.2026 | 298,05 | 300,20 | 297,55 | 299,60 | 1,59% | 160,00 |
| 24.09.2026 | 293,90 | 295,15 | 292,75 | 294,90 | -0,59% | 3.898,00 |
| 23.09.2026 | 304,75 | 306,05 | 296,65 | 296,65 | -2,66% | 324,00 |
| 22.09.2026 | 307,00 | 310,80 | 304,75 | 304,75 | -0,55% | 761,00 |
| 21.09.2026 | 302,80 | 307,35 | 301,40 | 306,45 | 1,37% | 675,00 |
| 18.09.2026 | 305,15 | 308,95 | 301,15 | 302,30 | 1,10% | 924,00 |
| 17.09.2026 | 297,95 | 300,10 | 297,95 | 299,00 | 1,49% | 3.530,00 |
| 16.09.2026 | 295,90 | 297,00 | 294,60 | 294,60 | -0,34% | 335,00 |
| 15.09.2026 | 297,20 | 297,20 | 294,40 | 295,60 | -0,30% | 66,00 |
| 14.09.2026 | 287,30 | 297,20 | 287,30 | 296,50 | 3,36% | 1.510,00 |
| 11.09.2026 | 283,55 | 286,85 | 283,55 | 286,85 | 1,25% | 56,00 |
| 10.09.2026 | 282,50 | 283,30 | 281,40 | 283,30 | 0,35% | 204,00 |
| 09.09.2026 | 288,80 | 289,40 | 280,35 | 282,30 | -2,13% | 1.179,00 |
| 08.09.2026 | 286,95 | 288,45 | 286,55 | 288,45 | 0,10% | 469,00 |
| 07.09.2026 | 290,00 | 291,15 | 287,10 | 288,15 | -0,91% | 1.058,00 |
| 04.09.2026 | 291,95 | 292,95 | 290,80 | 290,80 | -0,22% | 176,00 |
| 03.09.2026 | 288,25 | 292,25 | 288,00 | 291,45 | 1,06% | 291,00 |
| 02.09.2026 | 287,85 | 288,80 | 286,25 | 288,40 | 0,68% | 227,00 |
| 01.09.2026 | 289,30 | 289,30 | 284,55 | 286,45 | -0,73% | 663,00 |
| 31.08.2026 | 294,70 | 295,80 | 287,65 | 288,55 | -2,52% | 203,00 |
| 28.08.2026 | 289,70 | 296,25 | 289,70 | 296,00 | 2,07% | 248,00 |
| 27.08.2026 | 289,25 | 290,25 | 288,70 | 290,00 | 0,00% | 946,00 |
| 26.08.2026 | 294,70 | 294,70 | 290,00 | 290,00 | -1,43% | 137,00 |
| 25.08.2026 | 294,70 | 297,10 | 293,65 | 294,20 | -1,01% | 720,00 |
| 24.08.2026 | 292,10 | 297,20 | 290,95 | 297,20 | 1,50% | 273,00 |
| 21.08.2026 | 290,05 | 292,80 | 289,10 | 292,80 | 1,14% | 937,00 |
| 20.08.2026 | 293,25 | 293,25 | 288,10 | 289,50 | -1,28% | 722,00 |
| 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 |