303,725€
1,55%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 301,00 | 310,55 | 300,70 | 302,75 | 1,22% | 2.580,00 |
| 29.09.2026 | 300,45 | 302,55 | 298,30 | 299,10 | -0,76% | 2.736,00 |
| 28.09.2026 | 299,95 | 301,55 | 299,10 | 301,40 | -0,05% | 2.272,00 |
| 25.09.2026 | 301,90 | 302,40 | 300,35 | 301,55 | 0,18% | 1.392,00 |
| 24.09.2026 | 297,00 | 301,00 | 294,95 | 301,00 | 1,45% | 2.111,00 |
| 23.09.2026 | 308,10 | 309,55 | 296,70 | 296,70 | -3,76% | 1.418,00 |
| 22.09.2026 | 311,60 | 317,30 | 308,30 | 308,30 | -0,48% | 1.981,00 |
| 21.09.2026 | 306,75 | 311,05 | 304,90 | 309,80 | 1,71% | 1.914,00 |
| 18.09.2026 | 308,90 | 312,00 | 304,05 | 304,60 | 1,23% | 2.222,00 |
| 17.09.2026 | 300,10 | 303,60 | 299,90 | 300,90 | 1,14% | 2.196,00 |
| 16.09.2026 | 298,80 | 301,00 | 297,50 | 297,50 | -0,10% | 1.991,00 |
| 15.09.2026 | 300,35 | 300,65 | 297,15 | 297,80 | -1,26% | 1.649,00 |
| 14.09.2026 | 290,30 | 302,00 | 290,05 | 301,60 | 3,15% | 8.038,00 |
| 11.09.2026 | 286,40 | 294,45 | 285,80 | 292,40 | 2,33% | 2.191,00 |
| 10.09.2026 | 285,30 | 285,85 | 282,80 | 285,75 | 0,46% | 1.767,00 |
| 09.09.2026 | 291,60 | 291,60 | 282,00 | 284,45 | -2,25% | 3.083,00 |
| 08.09.2026 | 289,80 | 291,90 | 287,00 | 291,00 | -0,48% | 3.190,00 |
| 07.09.2026 | 292,80 | 292,80 | 291,05 | 292,40 | 0,27% | 2.915,00 |
| 04.09.2026 | 295,15 | 295,75 | 290,55 | 291,60 | -0,92% | 2.438,00 |
| 03.09.2026 | 292,20 | 296,35 | 291,00 | 294,30 | 1,05% | 1.525,00 |
| 02.09.2026 | 290,90 | 292,55 | 288,00 | 291,25 | 0,71% | 1.747,00 |
| 01.09.2026 | 292,60 | 292,65 | 287,85 | 289,20 | -0,72% | 2.919,00 |
| 31.08.2026 | 297,70 | 298,85 | 290,90 | 291,30 | -2,72% | 3.172,00 |
| 28.08.2026 | 292,65 | 299,80 | 292,65 | 299,45 | 2,48% | 2.496,00 |
| 27.08.2026 | 292,10 | 293,15 | 290,70 | 292,20 | -0,32% | 4.917,00 |
| 26.08.2026 | 297,70 | 298,00 | 293,15 | 293,15 | -1,45% | 2.236,00 |
| 25.08.2026 | 298,20 | 300,15 | 296,50 | 297,45 | -0,49% | 1.307,00 |
| 24.08.2026 | 294,55 | 301,15 | 293,65 | 298,90 | 0,91% | 2.640,00 |
| 21.08.2026 | 291,30 | 296,20 | 291,30 | 296,20 | 1,39% | 3.463,00 |
| 20.08.2026 | 296,05 | 296,05 | 290,00 | 292,15 | -0,97% | 3.490,00 |
| 19.08.2026 | 295,75 | 296,65 | 293,30 | 295,00 | -0,72% | 5.527,00 |
| 18.08.2026 | 296,05 | 297,50 | 295,00 | 297,15 | 0,12% | 3.638,00 |
| 17.08.2026 | 300,55 | 300,90 | 295,70 | 296,80 | -0,47% | 3.437,00 |
| 14.08.2026 | 300,25 | 300,95 | 297,95 | 298,20 | -0,73% | 1.525,00 |
| 13.08.2026 | 298,35 | 300,55 | 298,35 | 300,40 | 0,57% | 2.709,00 |
| 12.08.2026 | 299,50 | 300,40 | 295,85 | 298,70 | -0,07% | 2.160,00 |
| 11.08.2026 | 310,00 | 310,00 | 298,90 | 298,90 | -2,95% | 3.205,00 |
| 10.08.2026 | 308,50 | 309,80 | 306,15 | 308,00 | 0,36% | 3.010,00 |
| 07.08.2026 | 310,50 | 311,85 | 306,00 | 306,90 | -1,11% | 2.511,00 |
| 06.08.2026 | 315,25 | 317,00 | 310,00 | 310,35 | -1,07% | 3.119,00 |
| 05.08.2026 | 329,65 | 332,05 | 309,15 | 313,70 | -4,71% | 3.584,00 |
| 04.08.2026 | 325,45 | 330,00 | 318,00 | 329,20 | 1,50% | 4.080,00 |
| 03.08.2026 | 312,90 | 326,45 | 310,65 | 324,35 | 4,49% | 4.298,00 |
| 31.07.2026 | 297,90 | 310,40 | 293,90 | 310,40 | 7,03% | 4.141,00 |
| 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 |