272,225€
-0,21%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 273,25 | 273,50 | 272,23 | 272,27 | -0,19% | 1.615,00 |
| 06.02.2026 | 275,60 | 280,40 | 271,05 | 272,80 | -2,57% | 4.564,00 |
| 05.02.2026 | 277,30 | 280,90 | 261,00 | 280,00 | -0,78% | 11.918,00 |
| 04.02.2026 | 289,65 | 291,60 | 278,90 | 282,20 | -1,78% | 7.005,00 |
| 03.02.2026 | 294,35 | 296,15 | 286,25 | 287,30 | -1,32% | 8.263,00 |
| 02.02.2026 | 279,80 | 292,10 | 279,35 | 291,15 | 2,09% | 9.080,00 |
| 30.01.2026 | 281,10 | 285,50 | 278,35 | 285,20 | 1,73% | 2.685,00 |
| 29.01.2026 | 284,75 | 286,90 | 274,45 | 280,35 | -0,66% | 6.007,00 |
| 28.01.2026 | 280,15 | 282,20 | 278,25 | 282,20 | 1,55% | 3.082,00 |
| 27.01.2026 | 282,70 | 284,05 | 277,70 | 277,90 | -1,10% | 5.271,00 |
| 26.01.2026 | 275,60 | 282,50 | 274,75 | 281,00 | 0,63% | 5.940,00 |
| 23.01.2026 | 282,85 | 283,55 | 278,40 | 279,25 | -0,55% | 5.531,00 |
| 22.01.2026 | 282,30 | 286,60 | 280,45 | 280,80 | 0,05% | 8.341,00 |
| 21.01.2026 | 274,60 | 284,05 | 271,45 | 280,65 | 2,05% | 10.561,00 |
| 20.01.2026 | 277,45 | 278,95 | 269,95 | 275,00 | -1,57% | 10.291,00 |
| 19.01.2026 | 278,00 | 279,75 | 277,30 | 279,40 | -1,79% | 12.046,00 |
| 16.01.2026 | 287,80 | 288,65 | 283,50 | 284,50 | -0,70% | 5.731,00 |
| 15.01.2026 | 290,40 | 291,55 | 285,15 | 286,50 | -0,62% | 6.004,00 |
| 14.01.2026 | 289,50 | 290,00 | 283,95 | 288,30 | 0,19% | 6.402,00 |
| 13.01.2026 | 286,70 | 291,85 | 285,50 | 287,75 | 1,30% | 7.158,00 |
| 12.01.2026 | 280,35 | 285,00 | 277,65 | 284,05 | 0,23% | 5.430,00 |
| 09.01.2026 | 280,35 | 284,20 | 279,70 | 283,40 | 1,54% | 5.722,00 |
| 08.01.2026 | 275,15 | 281,90 | 275,15 | 279,10 | 1,56% | 3.297,00 |
| 07.01.2026 | 268,95 | 278,50 | 267,75 | 274,80 | 2,52% | 14.708,00 |
| 06.01.2026 | 270,05 | 271,60 | 267,10 | 268,05 | -0,50% | 2.205,00 |
| 05.01.2026 | 270,75 | 272,60 | 268,70 | 269,40 | 0,22% | 5.206,00 |
| 02.01.2026 | 268,75 | 274,50 | 264,80 | 268,80 | 0,94% | 3.144,00 |
| 30.12.2025 | 266,65 | 266,65 | 266,20 | 266,30 | -0,11% | 1.408,00 |
| 29.12.2025 | 266,30 | 266,60 | 263,65 | 266,60 | -0,09% | 5.409,00 |
| 23.12.2025 | 263,10 | 266,90 | 262,40 | 266,85 | 1,33% | 3.320,00 |
| 22.12.2025 | 264,40 | 264,40 | 260,75 | 263,35 | 0,61% | 5.190,00 |
| 19.12.2025 | 259,55 | 261,75 | 257,70 | 261,75 | 1,39% | 4.083,00 |
| 18.12.2025 | 253,40 | 258,85 | 253,40 | 258,15 | 2,02% | 6.989,00 |
| 17.12.2025 | 262,55 | 263,80 | 252,55 | 253,05 | -2,32% | 6.120,00 |
| 16.12.2025 | 258,95 | 263,00 | 257,70 | 259,05 | -1,31% | 5.551,00 |
| 15.12.2025 | 263,55 | 265,35 | 259,80 | 262,50 | -0,19% | 8.724,00 |
| 12.12.2025 | 267,75 | 268,65 | 260,50 | 263,00 | -0,90% | 3.680,00 |
| 11.12.2025 | 271,60 | 273,20 | 263,00 | 265,40 | -3,17% | 7.030,00 |
| 10.12.2025 | 272,75 | 274,10 | 270,25 | 274,10 | 0,55% | 3.692,00 |
| 09.12.2025 | 269,10 | 273,60 | 267,70 | 272,60 | 1,49% | 5.732,00 |
| 08.12.2025 | 277,10 | 277,15 | 267,65 | 268,60 | -2,50% | 7.380,00 |
| 05.12.2025 | 273,40 | 276,55 | 272,95 | 275,50 | 1,23% | 4.056,00 |
| 04.12.2025 | 274,60 | 275,85 | 270,75 | 272,15 | -1,14% | 3.635,00 |
| 03.12.2025 | 272,40 | 275,30 | 269,55 | 275,30 | 1,55% | 4.716,00 |
| 02.12.2025 | 271,70 | 274,20 | 271,10 | 271,10 | 0,13% | 7.046,00 |
| 01.12.2025 | 274,25 | 274,30 | 270,45 | 270,75 | -1,90% | 5.056,00 |
| 28.11.2025 | 280,50 | 281,10 | 273,45 | 276,00 | -0,36% | 6.372,00 |
| 27.11.2025 | 277,95 | 279,40 | 276,25 | 277,00 | 0,54% | 5.059,00 |
| 26.11.2025 | 284,00 | 286,00 | 273,65 | 275,50 | -1,52% | 11.572,00 |
| 25.11.2025 | 283,65 | 288,55 | 274,65 | 279,75 | 0,99% | 17.214,00 |
| 24.11.2025 | 265,65 | 277,00 | 264,95 | 277,00 | 6,54% | 11.525,00 |
| 21.11.2025 | 252,20 | 263,05 | 249,15 | 260,00 | 3,50% | 9.205,00 |
| 20.11.2025 | 260,00 | 265,40 | 251,20 | 251,20 | -1,45% | 8.530,00 |
| 19.11.2025 | 245,80 | 262,85 | 245,80 | 254,90 | 3,30% | 17.434,00 |
| 18.11.2025 | 243,90 | 249,45 | 241,00 | 246,75 | 0,41% | 5.877,00 |
| 17.11.2025 | 251,25 | 253,35 | 244,50 | 245,75 | 2,93% | 7.540,00 |
| 14.11.2025 | 238,60 | 239,65 | 232,80 | 238,75 | -0,15% | 11.795,00 |
| 13.11.2025 | 248,10 | 248,55 | 238,65 | 239,10 | -3,37% | 6.258,00 |
| 12.11.2025 | 253,10 | 254,60 | 245,05 | 247,45 | -1,69% | 10.058,00 |
| 11.11.2025 | 250,60 | 251,70 | 248,00 | 251,70 | 0,32% | 6.216,00 |
| 10.11.2025 | 245,50 | 251,25 | 245,00 | 250,90 | 4,15% | 4.230,00 |
| 07.11.2025 | 247,75 | 248,10 | 237,85 | 240,90 | -2,39% | 14.085,00 |
| 06.11.2025 | 247,35 | 251,15 | 243,70 | 246,80 | -0,26% | 6.653,00 |
| 05.11.2025 | 240,95 | 248,00 | 240,35 | 247,45 | 2,34% | 3.109,00 |
| 04.11.2025 | 241,70 | 244,75 | 240,50 | 241,80 | -1,83% | 5.930,00 |
| 03.11.2025 | 243,80 | 246,95 | 243,65 | 246,30 | 1,05% | 5.655,00 |
| 31.10.2025 | 246,00 | 247,40 | 241,75 | 243,75 | -0,06% | 4.124,00 |
| 30.10.2025 | 250,00 | 257,65 | 242,00 | 243,90 | -1,95% | 11.305,00 |
| 29.10.2025 | 231,75 | 251,00 | 229,60 | 248,75 | 8,29% | 9.463,00 |
| 28.10.2025 | 231,40 | 232,55 | 228,65 | 229,70 | -0,65% | 5.752,00 |
| 27.10.2025 | 226,60 | 231,35 | 226,50 | 231,20 | 3,38% | 4.957,00 |
| 24.10.2025 | 219,90 | 224,80 | 219,65 | 223,65 | 2,36% | 2.831,00 |
| 23.10.2025 | 217,50 | 219,20 | 217,00 | 218,50 | 0,92% | 3.302,00 |
| 22.10.2025 | 219,10 | 221,45 | 215,00 | 216,50 | 0,05% | 5.324,00 |
| 21.10.2025 | 219,80 | 220,55 | 210,40 | 216,40 | -1,90% | 5.795,00 |
| 20.10.2025 | 217,55 | 220,60 | 217,40 | 220,60 | 1,64% | 4.013,00 |
| 17.10.2025 | 212,55 | 217,60 | 210,30 | 217,05 | 0,81% | 3.829,00 |
| 16.10.2025 | 215,10 | 220,00 | 214,40 | 215,30 | 0,02% | 6.702,00 |
| 15.10.2025 | 211,70 | 216,20 | 211,15 | 215,25 | 1,53% | 5.675,00 |
| 14.10.2025 | 207,70 | 212,45 | 206,75 | 212,00 | 0,47% | 4.367,00 |
| 13.10.2025 | 205,65 | 211,00 | 205,65 | 211,00 | 3,94% | 6.331,00 |
| 10.10.2025 | 208,45 | 210,70 | 203,00 | 203,00 | -2,78% | 4.715,00 |
| 09.10.2025 | 210,55 | 212,00 | 207,00 | 208,80 | -0,85% | 5.708,00 |
| 08.10.2025 | 211,95 | 211,95 | 210,30 | 210,60 | -0,43% | 5.152,00 |
| 07.10.2025 | 213,70 | 214,20 | 210,75 | 211,50 | -1,05% | 3.046,00 |
| 06.10.2025 | 209,85 | 214,10 | 208,45 | 213,75 | 2,27% | 4.689,00 |
| 03.10.2025 | 210,10 | 210,55 | 205,85 | 209,00 | 0,17% | 868,00 |
| 02.10.2025 | 209,10 | 210,25 | 207,75 | 208,65 | -0,38% | 2.142,00 |
| 01.10.2025 | 205,75 | 209,45 | 203,20 | 209,45 | 1,33% | 2.437,00 |
| 30.09.2025 | 208,05 | 208,45 | 204,25 | 206,70 | -0,53% | 3.195,00 |
| 29.09.2025 | 211,45 | 213,30 | 207,00 | 207,80 | -1,87% | 4.618,00 |
| 26.09.2025 | 211,25 | 212,35 | 210,50 | 211,75 | 0,52% | 4.053,00 |
| 25.09.2025 | 210,30 | 210,90 | 206,15 | 210,65 | -0,31% | 8.968,00 |
| 24.09.2025 | 213,35 | 214,65 | 210,40 | 211,30 | -0,54% | 5.217,00 |
| 23.09.2025 | 213,80 | 215,00 | 212,30 | 212,45 | -0,38% | 3.876,00 |
| 22.09.2025 | 216,50 | 217,00 | 212,55 | 213,25 | -1,61% | 6.478,00 |
| 19.09.2025 | 214,45 | 216,75 | 213,20 | 216,75 | 1,57% | 2.407,00 |
| 18.09.2025 | 214,00 | 215,10 | 212,25 | 213,40 | 0,92% | 2.927,00 |
| 17.09.2025 | 211,85 | 213,45 | 207,45 | 211,45 | -0,49% | 9.088,00 |
| 16.09.2025 | 214,85 | 215,65 | 211,20 | 212,50 | 0,24% | 5.494,00 |