256,825€
3,43%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 251,18 | 258,83 | 248,48 | 258,23 | 4,00% | 4.757,00 |
| 31.03.2026 | 240,25 | 249,05 | 239,70 | 248,30 | 4,31% | 3.893,00 |
| 30.03.2026 | 237,90 | 240,80 | 237,90 | 238,05 | 0,15% | 4.580,00 |
| 27.03.2026 | 244,70 | 245,45 | 237,70 | 237,70 | -2,66% | 7.130,00 |
| 26.03.2026 | 251,10 | 251,25 | 242,10 | 244,20 | -2,92% | 3.714,00 |
| 25.03.2026 | 252,45 | 254,15 | 250,40 | 251,55 | -0,08% | 2.241,00 |
| 24.03.2026 | 260,50 | 261,00 | 250,65 | 251,75 | -3,19% | 4.323,00 |
| 23.03.2026 | 255,15 | 264,35 | 254,55 | 260,05 | -0,13% | 7.384,00 |
| 20.03.2026 | 264,75 | 265,30 | 258,55 | 260,40 | -1,88% | 996,00 |
| 19.03.2026 | 266,80 | 267,60 | 264,20 | 265,40 | -1,03% | 3.079,00 |
| 18.03.2026 | 270,50 | 271,45 | 267,90 | 268,15 | -0,41% | 4.236,00 |
| 17.03.2026 | 264,90 | 269,25 | 263,55 | 269,25 | 1,41% | 2.498,00 |
| 16.03.2026 | 265,75 | 266,55 | 263,60 | 265,50 | 0,30% | 4.533,00 |
| 13.03.2026 | 263,75 | 267,70 | 262,90 | 264,70 | 0,23% | 3.637,00 |
| 12.03.2026 | 265,25 | 266,20 | 261,55 | 264,10 | -1,09% | 1.593,00 |
| 11.03.2026 | 264,75 | 268,40 | 263,55 | 267,00 | 0,74% | 4.469,00 |
| 10.03.2026 | 262,95 | 265,15 | 262,30 | 265,05 | 0,49% | 3.273,00 |
| 09.03.2026 | 251,95 | 263,75 | 251,95 | 263,75 | 2,45% | 6.143,00 |
| 06.03.2026 | 259,40 | 259,85 | 254,65 | 257,45 | -0,21% | 2.505,00 |
| 05.03.2026 | 260,50 | 262,90 | 257,55 | 258,00 | -0,75% | 3.138,00 |
| 04.03.2026 | 257,90 | 261,75 | 257,80 | 259,95 | -0,38% | 1.977,00 |
| 03.03.2026 | 258,90 | 260,95 | 255,25 | 260,95 | -0,17% | 7.545,00 |
| 02.03.2026 | 258,40 | 263,35 | 257,60 | 261,40 | -0,25% | 4.804,00 |
| 27.02.2026 | 260,25 | 262,05 | 258,40 | 262,05 | 0,48% | 3.753,00 |
| 26.02.2026 | 264,20 | 266,00 | 257,05 | 260,80 | -1,10% | 5.454,00 |
| 25.02.2026 | 263,55 | 265,35 | 262,20 | 263,70 | -0,15% | 6.117,00 |
| 24.02.2026 | 265,35 | 265,60 | 260,00 | 264,10 | 0,28% | 2.694,00 |
| 23.02.2026 | 264,50 | 270,30 | 262,85 | 263,35 | -1,77% | 5.490,00 |
| 20.02.2026 | 260,40 | 268,70 | 259,00 | 268,10 | 4,32% | 5.853,00 |
| 19.02.2026 | 258,50 | 259,40 | 255,85 | 257,00 | 0,39% | 3.818,00 |
| 18.02.2026 | 255,10 | 258,00 | 254,95 | 256,00 | 0,14% | 3.889,00 |
| 17.02.2026 | 255,50 | 257,00 | 251,00 | 255,65 | -0,68% | 5.000,00 |
| 16.02.2026 | 257,15 | 258,75 | 256,85 | 257,40 | 0,00% | 3.939,00 |
| 13.02.2026 | 259,45 | 261,00 | 256,70 | 257,40 | -0,83% | 8.220,00 |
| 12.02.2026 | 263,00 | 264,55 | 259,55 | 259,55 | -0,82% | 4.216,00 |
| 11.02.2026 | 267,45 | 270,35 | 261,25 | 261,70 | -2,46% | 8.663,00 |
| 10.02.2026 | 272,55 | 272,55 | 264,75 | 268,30 | -1,38% | 6.417,00 |
| 09.02.2026 | 273,10 | 274,65 | 266,35 | 272,05 | -0,27% | 9.547,00 |
| 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 |