326,275€
-2,23%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 237,35 | 239,75 | 237,00 | 237,00 | -0,21% | 820,00 |
| 27.03.2026 | 245,50 | 245,50 | 237,40 | 237,50 | -2,62% | 1.311,00 |
| 26.03.2026 | 249,55 | 249,55 | 243,00 | 243,90 | -2,60% | 1.044,00 |
| 25.03.2026 | 251,05 | 252,35 | 249,30 | 250,40 | 0,16% | 905,00 |
| 24.03.2026 | 257,85 | 257,90 | 250,00 | 250,00 | -2,38% | 731,00 |
| 23.03.2026 | 255,20 | 256,10 | 254,15 | 256,10 | -0,89% | 618,00 |
| 20.03.2026 | 262,70 | 262,70 | 257,70 | 258,40 | -2,07% | 552,00 |
| 19.03.2026 | 265,55 | 265,75 | 263,85 | 263,85 | -1,07% | 447,00 |
| 18.03.2026 | 269,20 | 269,90 | 266,70 | 266,70 | -0,39% | 651,00 |
| 17.03.2026 | 262,90 | 267,75 | 262,90 | 267,75 | 1,48% | 635,00 |
| 16.03.2026 | 265,65 | 265,65 | 263,20 | 263,85 | 0,32% | 682,00 |
| 13.03.2026 | 263,40 | 267,40 | 263,00 | 263,00 | -0,13% | 247,00 |
| 12.03.2026 | 265,00 | 265,55 | 262,25 | 263,35 | -1,24% | 1.460,00 |
| 11.03.2026 | 263,95 | 266,65 | 263,55 | 266,65 | 0,64% | 314,00 |
| 10.03.2026 | 262,00 | 264,95 | 262,00 | 264,95 | 0,80% | 387,00 |
| 09.03.2026 | 253,00 | 262,85 | 252,95 | 262,85 | 2,20% | 559,00 |
| 06.03.2026 | 259,40 | 259,70 | 254,60 | 257,20 | -0,29% | 501,00 |
| 05.03.2026 | 261,20 | 262,55 | 257,95 | 257,95 | -1,21% | 984,00 |
| 04.03.2026 | 258,00 | 261,80 | 258,00 | 261,10 | -0,10% | 619,00 |
| 03.03.2026 | 258,60 | 261,35 | 255,90 | 261,35 | -0,32% | 571,00 |
| 02.03.2026 | 257,75 | 262,70 | 257,75 | 262,20 | 1,04% | 820,00 |
| 27.02.2026 | 260,00 | 261,40 | 258,30 | 259,50 | 0,23% | 742,00 |
| 26.02.2026 | 263,40 | 264,45 | 257,80 | 258,90 | -1,45% | 745,00 |
| 25.02.2026 | 263,40 | 266,00 | 262,70 | 262,70 | -0,49% | 509,00 |
| 24.02.2026 | 264,95 | 265,40 | 262,55 | 264,00 | -0,17% | 893,00 |
| 23.02.2026 | 265,05 | 269,15 | 264,45 | 264,45 | -1,51% | 2.077,00 |
| 20.02.2026 | 261,90 | 268,75 | 259,95 | 268,50 | 3,99% | 995,00 |
| 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 |