296,250€
2,16%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 297,23 | 298,35 | 294,38 | 296,15 | 2,12% | 1.041,00 |
| 30.07.2026 | 292,10 | 294,40 | 287,60 | 290,00 | -1,69% | 3.103,00 |
| 29.07.2026 | 292,35 | 298,90 | 291,50 | 295,00 | 0,70% | 2.301,00 |
| 28.07.2026 | 285,75 | 294,65 | 285,05 | 292,95 | 1,81% | 3.628,00 |
| 27.07.2026 | 284,30 | 289,90 | 283,75 | 287,75 | 2,35% | 3.341,00 |
| 24.07.2026 | 279,95 | 284,20 | 279,40 | 281,15 | 0,43% | 4.519,00 |
| 23.07.2026 | 290,65 | 291,90 | 277,25 | 279,95 | -6,68% | 7.012,00 |
| 22.07.2026 | 305,15 | 307,10 | 300,00 | 300,00 | -1,91% | 2.266,00 |
| 21.07.2026 | 310,70 | 312,25 | 305,15 | 305,85 | -0,86% | 3.585,00 |
| 20.07.2026 | 304,20 | 313,90 | 303,60 | 308,50 | 2,30% | 2.623,00 |
| 17.07.2026 | 305,85 | 306,75 | 299,90 | 301,55 | -2,54% | 4.016,00 |
| 16.07.2026 | 325,50 | 330,40 | 309,15 | 309,40 | -4,65% | 3.022,00 |
| 15.07.2026 | 314,55 | 326,45 | 312,65 | 324,50 | 3,13% | 4.117,00 |
| 14.07.2026 | 310,30 | 314,65 | 305,70 | 314,65 | 1,68% | 2.310,00 |
| 13.07.2026 | 311,30 | 313,15 | 309,45 | 309,45 | -0,23% | 1.772,00 |
| 10.07.2026 | 312,50 | 314,15 | 309,15 | 310,15 | -1,35% | 1.736,00 |
| 09.07.2026 | 316,85 | 316,85 | 307,30 | 314,40 | 0,13% | 1.758,00 |
| 08.07.2026 | 320,70 | 322,30 | 314,00 | 314,00 | -2,18% | 1.990,00 |
| 07.07.2026 | 320,05 | 324,30 | 319,55 | 321,00 | -0,16% | 1.927,00 |
| 06.07.2026 | 314,85 | 321,50 | 313,95 | 321,50 | 2,23% | 1.725,00 |
| 03.07.2026 | 315,80 | 315,80 | 312,80 | 314,50 | 0,00% | 1.508,00 |
| 02.07.2026 | 315,25 | 318,00 | 309,25 | 314,50 | -0,87% | 4.988,00 |
| 01.07.2026 | 311,70 | 318,15 | 311,60 | 317,25 | 1,37% | 3.705,00 |
| 30.06.2026 | 311,00 | 313,65 | 308,25 | 312,95 | 1,13% | 2.023,00 |
| 29.06.2026 | 298,65 | 310,00 | 298,30 | 309,45 | 3,32% | 2.417,00 |
| 26.06.2026 | 297,55 | 300,95 | 294,90 | 299,50 | -0,37% | 2.985,00 |
| 25.06.2026 | 300,50 | 301,55 | 296,30 | 300,60 | -2,39% | 6.091,00 |
| 24.06.2026 | 306,45 | 311,00 | 305,60 | 307,95 | 1,07% | 1.849,00 |
| 23.06.2026 | 301,20 | 306,15 | 297,00 | 304,70 | -0,44% | 3.108,00 |
| 22.06.2026 | 317,35 | 318,15 | 299,00 | 306,05 | -4,22% | 7.591,00 |
| 19.06.2026 | 318,35 | 320,65 | 318,35 | 319,55 | -0,47% | 1.956,00 |
| 18.06.2026 | 316,35 | 321,45 | 312,95 | 321,05 | 1,52% | 4.571,00 |
| 17.06.2026 | 320,75 | 321,50 | 313,25 | 316,25 | -1,60% | 2.147,00 |
| 16.06.2026 | 318,90 | 323,00 | 317,10 | 321,40 | 1,26% | 8.285,00 |
| 15.06.2026 | 315,65 | 321,45 | 313,80 | 317,40 | 2,39% | 8.612,00 |
| 12.06.2026 | 310,70 | 315,95 | 307,90 | 310,00 | 0,29% | 4.063,00 |
| 11.06.2026 | 308,80 | 311,05 | 300,90 | 309,10 | 0,03% | 8.133,00 |
| 10.06.2026 | 312,35 | 317,45 | 308,50 | 309,00 | -2,31% | 2.738,00 |
| 09.06.2026 | 316,10 | 321,25 | 310,85 | 316,30 | 0,36% | 7.371,00 |
| 08.06.2026 | 316,05 | 319,45 | 313,00 | 315,15 | -1,24% | 4.041,00 |
| 05.06.2026 | 318,80 | 320,90 | 316,75 | 319,10 | -0,56% | 2.299,00 |
| 04.06.2026 | 309,90 | 321,00 | 308,25 | 320,90 | 3,83% | 2.594,00 |
| 03.06.2026 | 312,10 | 314,70 | 307,45 | 309,05 | -0,66% | 4.858,00 |
| 02.06.2026 | 316,40 | 320,70 | 308,90 | 311,10 | -3,98% | 9.946,00 |
| 01.06.2026 | 325,25 | 326,25 | 322,55 | 324,00 | -0,31% | 2.945,00 |
| 29.05.2026 | 333,40 | 334,85 | 325,00 | 325,00 | -3,20% | 2.887,00 |
| 28.05.2026 | 333,25 | 336,00 | 331,75 | 335,75 | -0,21% | 2.453,00 |
| 27.05.2026 | 333,95 | 337,25 | 331,80 | 336,45 | 1,07% | 2.734,00 |
| 26.05.2026 | 332,50 | 334,35 | 329,50 | 332,90 | -1,23% | 1.954,00 |
| 25.05.2026 | 334,55 | 338,00 | 333,65 | 337,05 | 2,14% | 2.876,00 |
| 22.05.2026 | 335,15 | 336,45 | 330,00 | 330,00 | -1,00% | 2.905,00 |
| 21.05.2026 | 335,05 | 336,70 | 331,40 | 333,35 | -0,10% | 4.647,00 |
| 20.05.2026 | 334,75 | 337,40 | 330,50 | 333,70 | -0,24% | 3.320,00 |
| 19.05.2026 | 342,65 | 345,30 | 333,00 | 334,50 | -1,95% | 4.837,00 |
| 18.05.2026 | 337,90 | 350,15 | 337,70 | 341,15 | -0,06% | 3.254,00 |
| 15.05.2026 | 337,20 | 343,35 | 337,20 | 341,35 | -0,52% | 2.357,00 |
| 14.05.2026 | 344,75 | 345,15 | 339,45 | 343,15 | -0,23% | 2.775,00 |
| 13.05.2026 | 332,10 | 344,80 | 329,60 | 343,95 | 4,53% | 4.172,00 |
| 12.05.2026 | 328,60 | 331,45 | 327,00 | 329,05 | -0,29% | 8.647,00 |
| 11.05.2026 | 338,60 | 338,75 | 330,00 | 330,00 | -3,04% | 3.450,00 |
| 08.05.2026 | 340,20 | 341,00 | 337,20 | 340,35 | 0,68% | 4.889,00 |
| 07.05.2026 | 339,85 | 342,50 | 334,85 | 338,05 | 0,46% | 7.054,00 |
| 06.05.2026 | 336,50 | 340,00 | 334,35 | 336,50 | 1,60% | 5.953,00 |
| 05.05.2026 | 328,35 | 334,20 | 328,30 | 331,20 | 1,11% | 5.438,00 |
| 04.05.2026 | 329,85 | 331,30 | 325,35 | 327,55 | 0,48% | 7.291,00 |
| 30.04.2026 | 319,75 | 328,00 | 312,95 | 326,00 | 8,59% | 8.960,00 |
| 29.04.2026 | 300,45 | 303,50 | 296,35 | 300,20 | 0,50% | 3.639,00 |
| 28.04.2026 | 299,90 | 300,95 | 295,90 | 298,70 | -0,40% | 4.673,00 |
| 27.04.2026 | 293,25 | 301,10 | 292,55 | 299,90 | 2,09% | 2.576,00 |
| 24.04.2026 | 290,60 | 294,20 | 287,15 | 293,75 | 1,15% | 2.534,00 |
| 23.04.2026 | 288,25 | 291,80 | 287,30 | 290,40 | 0,19% | 2.803,00 |
| 22.04.2026 | 285,50 | 290,00 | 284,75 | 289,85 | 2,49% | 2.639,00 |
| 21.04.2026 | 287,15 | 288,20 | 282,80 | 282,80 | -1,50% | 2.172,00 |
| 20.04.2026 | 286,20 | 288,75 | 286,10 | 287,10 | -0,93% | 3.280,00 |
| 17.04.2026 | 285,60 | 289,80 | 284,40 | 289,80 | 1,58% | 3.439,00 |
| 16.04.2026 | 286,80 | 287,55 | 284,30 | 285,30 | -0,17% | 3.211,00 |
| 15.04.2026 | 280,70 | 285,80 | 280,70 | 285,80 | 1,58% | 2.526,00 |
| 14.04.2026 | 273,65 | 282,20 | 273,40 | 281,35 | 2,89% | 3.603,00 |
| 13.04.2026 | 268,10 | 273,45 | 267,95 | 273,45 | 1,11% | 1.753,00 |
| 10.04.2026 | 272,55 | 272,95 | 270,45 | 270,45 | -0,68% | 1.950,00 |
| 09.04.2026 | 271,30 | 272,60 | 266,60 | 272,30 | -0,06% | 3.039,00 |
| 08.04.2026 | 270,75 | 273,10 | 270,00 | 272,45 | 3,67% | 3.809,00 |
| 07.04.2026 | 259,25 | 263,45 | 257,75 | 262,80 | 2,68% | 5.452,00 |
| 02.04.2026 | 252,10 | 256,50 | 250,45 | 255,95 | -0,18% | 3.569,00 |
| 01.04.2026 | 251,35 | 258,60 | 248,70 | 256,40 | 3,26% | 4.814,00 |
| 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 |