244,175€
-1,06%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 247,65 | 248,25 | 242,77 | 243,25 | -1,44% | 8.482,00 |
| 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 |
| 15.09.2025 | 206,20 | 214,20 | 206,20 | 212,00 | 3,06% | 7.218,00 |
| 12.09.2025 | 204,70 | 206,20 | 203,70 | 205,70 | -0,27% | 3.420,00 |
| 11.09.2025 | 204,45 | 206,25 | 201,90 | 206,25 | 0,51% | 5.093,00 |
| 10.09.2025 | 204,25 | 206,20 | 204,00 | 205,20 | 0,10% | 5.120,00 |
| 09.09.2025 | 199,10 | 205,00 | 198,30 | 205,00 | 2,91% | 5.678,00 |
| 08.09.2025 | 200,40 | 202,00 | 199,20 | 199,20 | -0,75% | 11.366,00 |
| 05.09.2025 | 198,54 | 200,70 | 197,58 | 200,70 | 0,76% | 10.622,00 |
| 04.09.2025 | 197,80 | 199,18 | 194,62 | 199,18 | 0,60% | 7.320,00 |
| 03.09.2025 | 193,18 | 198,00 | 191,40 | 198,00 | 9,39% | 15.627,00 |
| 02.09.2025 | 181,90 | 181,90 | 177,18 | 181,00 | 0,02% | 3.810,00 |
| 01.09.2025 | 181,52 | 181,98 | 180,96 | 180,96 | -0,23% | 7.827,00 |
| 29.08.2025 | 181,38 | 182,00 | 178,86 | 181,38 | 0,10% | 1.199,00 |
| 28.08.2025 | 177,80 | 181,40 | 177,60 | 181,20 | 1,33% | 4.914,00 |
| 27.08.2025 | 178,14 | 180,16 | 177,44 | 178,82 | 0,45% | 1.649,00 |
| 26.08.2025 | 178,76 | 179,14 | 176,74 | 178,02 | -1,01% | 2.965,00 |
| 25.08.2025 | 176,66 | 180,22 | 175,90 | 179,84 | 2,11% | 6.908,00 |
| 22.08.2025 | 173,80 | 177,06 | 173,16 | 176,12 | 2,30% | 2.511,00 |
| 21.08.2025 | 171,10 | 173,32 | 170,18 | 172,16 | 0,58% | 1.774,00 |
| 20.08.2025 | 172,28 | 173,00 | 169,00 | 171,16 | -1,03% | 4.537,00 |
| 19.08.2025 | 174,36 | 174,36 | 171,60 | 172,94 | -0,83% | 2.014,00 |
| 18.08.2025 | 174,88 | 175,14 | 173,92 | 174,38 | -0,35% | 1.407,00 |
| 15.08.2025 | 174,26 | 175,98 | 173,96 | 175,00 | 0,34% | 2.250,00 |
| 14.08.2025 | 172,10 | 175,60 | 171,82 | 174,40 | 1,00% | 2.904,00 |
| 13.08.2025 | 174,38 | 174,56 | 170,70 | 172,68 | -1,27% | 5.194,00 |
| 12.08.2025 | 172,78 | 175,52 | 172,78 | 174,90 | 1,00% | 3.625,00 |
| 11.08.2025 | 173,14 | 173,26 | 171,94 | 173,16 | 0,36% | 2.246,00 |
| 08.08.2025 | 168,98 | 173,46 | 168,80 | 172,54 | 2,53% | 4.160,00 |
| 07.08.2025 | 168,12 | 169,84 | 167,94 | 168,28 | 0,05% | 2.136,00 |
| 06.08.2025 | 168,56 | 168,70 | 167,00 | 168,20 | 0,12% | 3.285,00 |
| 05.08.2025 | 169,20 | 171,00 | 168,00 | 168,00 | -0,21% | 7.202,00 |
| 04.08.2025 | 163,86 | 168,68 | 163,78 | 168,36 | 3,00% | 6.472,00 |
| 01.08.2025 | 166,30 | 166,30 | 162,46 | 163,46 | -2,97% | 11.034,00 |
| 31.07.2025 | 171,12 | 171,98 | 167,40 | 168,46 | -1,98% | 4.868,00 |
| 30.07.2025 | 169,06 | 172,20 | 168,84 | 171,86 | 1,73% | 8.484,00 |
| 29.07.2025 | 166,22 | 169,00 | 166,00 | 168,94 | 1,81% | 3.502,00 |
| 28.07.2025 | 165,72 | 166,76 | 164,42 | 165,94 | 0,80% | 7.044,00 |
| 25.07.2025 | 164,16 | 165,10 | 163,36 | 164,62 | 0,69% | 3.126,00 |
| 24.07.2025 | 165,30 | 168,28 | 162,64 | 163,50 | 1,24% | 11.532,00 |
| 23.07.2025 | 163,94 | 163,94 | 161,20 | 161,50 | -0,87% | 3.376,00 |
| 22.07.2025 | 163,38 | 164,04 | 160,52 | 162,92 | 0,33% | 7.987,00 |
| 21.07.2025 | 160,08 | 162,58 | 159,70 | 162,38 | 2,23% | 5.773,00 |
| 18.07.2025 | 158,68 | 159,38 | 157,82 | 158,84 | 0,33% | 4.436,00 |
| 17.07.2025 | 157,94 | 158,70 | 155,86 | 158,32 | 0,32% | 11.796,00 |
| 16.07.2025 | 156,30 | 158,76 | 155,88 | 157,82 | 0,08% | 3.090,00 |
| 15.07.2025 | 155,66 | 158,66 | 155,46 | 157,70 | 1,34% | 5.405,00 |
| 14.07.2025 | 153,54 | 157,24 | 153,16 | 155,62 | 0,74% | 4.847,00 |
| 11.07.2025 | 151,76 | 155,00 | 150,94 | 154,48 | 1,59% | 6.329,00 |
| 10.07.2025 | 150,10 | 152,50 | 149,96 | 152,06 | 0,89% | 4.248,00 |
| 09.07.2025 | 148,92 | 152,92 | 148,72 | 150,72 | 1,63% | 5.892,00 |
| 08.07.2025 | 150,86 | 151,62 | 147,84 | 148,30 | -1,40% | 4.176,00 |
| 07.07.2025 | 151,54 | 152,52 | 150,32 | 150,40 | -0,65% | 3.871,00 |
| 04.07.2025 | 152,26 | 152,26 | 150,34 | 151,38 | -0,76% | 3.798,00 |
| 03.07.2025 | 151,60 | 152,70 | 150,82 | 152,54 | 0,89% | 3.747,00 |
| 02.07.2025 | 149,66 | 151,58 | 148,72 | 151,20 | 1,42% | 8.916,00 |
| 01.07.2025 | 149,50 | 149,74 | 147,56 | 149,08 | -0,23% | 3.853,00 |
| 30.06.2025 | 153,18 | 155,30 | 148,98 | 149,42 | -1,46% | 8.441,00 |
| 27.06.2025 | 148,86 | 151,64 | 147,00 | 151,64 | 2,82% | 1.936,00 |
| 26.06.2025 | 146,82 | 147,92 | 145,66 | 147,48 | 0,89% | 10.227,00 |
| 25.06.2025 | 144,12 | 148,00 | 144,12 | 146,18 | 1,87% | 5.603,00 |
| 24.06.2025 | 144,24 | 144,74 | 143,50 | 143,50 | 0,90% | 5.765,00 |
| 23.06.2025 | 144,22 | 146,28 | 140,52 | 142,22 | -1,92% | 4.947,00 |