266,675€
-0,52%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 236,75 | 243,25 | 235,52 | 242,27 | 2,45% | 15.667,00 |
| 04.05.2026 | 238,35 | 239,68 | 234,73 | 236,48 | 2,69% | 22.149,00 |
| 30.04.2026 | 231,10 | 235,13 | 228,27 | 230,27 | -0,35% | 22.980,00 |
| 29.04.2026 | 230,63 | 231,93 | 228,60 | 231,08 | 0,25% | 16.811,00 |
| 28.04.2026 | 228,20 | 232,90 | 228,13 | 230,50 | 1,00% | 10.900,00 |
| 27.04.2026 | 229,77 | 230,18 | 225,85 | 228,23 | -1,20% | 11.555,00 |
| 24.04.2026 | 233,50 | 233,58 | 230,13 | 231,00 | -0,78% | 7.576,00 |
| 23.04.2026 | 231,98 | 235,83 | 231,98 | 232,83 | 0,02% | 9.528,00 |
| 22.04.2026 | 227,93 | 233,77 | 227,48 | 232,77 | 2,27% | 6.721,00 |
| 21.04.2026 | 230,70 | 231,93 | 225,98 | 227,60 | -0,93% | 7.788,00 |
| 20.04.2026 | 228,95 | 233,02 | 227,35 | 229,73 | 0,04% | 12.886,00 |
| 17.04.2026 | 224,08 | 230,65 | 223,98 | 229,63 | 2,60% | 10.963,00 |
| 16.04.2026 | 225,83 | 228,08 | 221,88 | 223,80 | -0,91% | 24.376,00 |
| 15.04.2026 | 219,60 | 225,88 | 218,73 | 225,85 | 3,00% | 11.523,00 |
| 14.04.2026 | 220,33 | 221,93 | 218,08 | 219,27 | -0,58% | 19.178,00 |
| 13.04.2026 | 221,18 | 222,30 | 219,08 | 220,55 | -0,94% | 7.548,00 |
| 10.04.2026 | 222,83 | 223,52 | 220,65 | 222,65 | 0,17% | 14.624,00 |
| 09.04.2026 | 221,52 | 222,93 | 219,23 | 222,27 | 0,15% | 14.952,00 |
| 08.04.2026 | 221,95 | 222,77 | 219,33 | 221,95 | 1,72% | 13.675,00 |
| 07.04.2026 | 222,70 | 222,83 | 212,38 | 218,20 | -1,43% | 27.343,00 |
| 02.04.2026 | 219,60 | 222,02 | 217,58 | 221,38 | 0,51% | 7.466,00 |
| 01.04.2026 | 219,63 | 221,08 | 218,18 | 220,25 | 0,46% | 24.182,00 |
| 31.03.2026 | 215,83 | 221,02 | 214,58 | 219,25 | 2,14% | 11.360,00 |
| 30.03.2026 | 215,90 | 217,83 | 214,27 | 214,65 | -0,42% | 7.730,00 |
| 27.03.2026 | 220,45 | 221,58 | 215,10 | 215,55 | -2,11% | 6.393,00 |
| 26.03.2026 | 218,18 | 222,52 | 217,50 | 220,20 | 0,75% | 10.311,00 |
| 25.03.2026 | 217,95 | 220,08 | 217,43 | 218,55 | 0,08% | 13.139,00 |
| 24.03.2026 | 216,68 | 219,88 | 215,83 | 218,38 | 0,82% | 2.609,00 |
| 23.03.2026 | 213,63 | 219,93 | 212,43 | 216,60 | 0,38% | 20.694,00 |
| 20.03.2026 | 215,45 | 216,63 | 212,88 | 215,77 | 0,14% | 6.977,00 |
| 19.03.2026 | 217,95 | 219,27 | 214,13 | 215,48 | -1,27% | 4.696,00 |
| 18.03.2026 | 221,27 | 221,48 | 216,98 | 218,25 | -0,89% | 3.670,00 |
| 17.03.2026 | 219,30 | 221,27 | 218,43 | 220,20 | 0,28% | 2.231,00 |
| 16.03.2026 | 219,63 | 220,98 | 217,63 | 219,58 | 0,32% | 10.793,00 |
| 13.03.2026 | 222,02 | 224,02 | 218,40 | 218,88 | -1,56% | 3.574,00 |
| 12.03.2026 | 224,83 | 225,75 | 220,73 | 222,35 | -1,19% | 24.918,00 |
| 11.03.2026 | 224,43 | 226,18 | 223,93 | 225,02 | 0,04% | 3.340,00 |
| 10.03.2026 | 223,02 | 225,40 | 221,45 | 224,93 | 0,93% | 22.999,00 |
| 09.03.2026 | 219,95 | 224,77 | 219,05 | 222,85 | 0,77% | 6.166,00 |
| 06.03.2026 | 224,60 | 224,60 | 220,13 | 221,15 | -1,04% | 6.148,00 |
| 05.03.2026 | 225,27 | 227,23 | 222,27 | 223,48 | -1,05% | 18.758,00 |
| 04.03.2026 | 225,90 | 228,73 | 224,88 | 225,85 | -0,53% | 7.135,00 |
| 03.03.2026 | 225,33 | 229,33 | 224,43 | 227,05 | 0,15% | 30.159,00 |
| 02.03.2026 | 221,80 | 227,58 | 221,25 | 226,70 | 1,57% | 29.030,00 |
| 27.02.2026 | 230,33 | 231,48 | 222,63 | 223,20 | -3,63% | 11.304,00 |
| 26.02.2026 | 231,30 | 233,27 | 229,52 | 231,60 | -0,20% | 15.617,00 |
| 25.02.2026 | 230,55 | 232,85 | 229,60 | 232,08 | 0,64% | 5.468,00 |
| 24.02.2026 | 226,77 | 233,48 | 226,08 | 230,60 | 1,91% | 8.589,00 |
| 23.02.2026 | 222,15 | 228,38 | 222,15 | 226,27 | 0,79% | 8.361,00 |
| 20.02.2026 | 222,38 | 224,77 | 219,63 | 224,50 | 1,53% | 5.526,00 |
| 19.02.2026 | 223,30 | 224,98 | 220,60 | 221,13 | -1,22% | 7.804,00 |
| 18.02.2026 | 223,80 | 225,88 | 222,13 | 223,85 | 0,19% | 7.130,00 |
| 17.02.2026 | 215,20 | 224,73 | 214,73 | 223,43 | 3,40% | 6.811,00 |
| 16.02.2026 | 215,45 | 217,20 | 215,20 | 216,08 | 0,36% | 5.495,00 |
| 13.02.2026 | 220,08 | 222,45 | 214,65 | 215,30 | -2,46% | 11.995,00 |
| 12.02.2026 | 232,35 | 232,58 | 219,27 | 220,73 | -5,08% | 16.282,00 |
| 11.02.2026 | 230,08 | 236,15 | 228,95 | 232,55 | 0,85% | 10.798,00 |
| 10.02.2026 | 229,68 | 231,27 | 229,23 | 230,60 | 0,15% | 3.762,00 |
| 09.02.2026 | 233,45 | 234,30 | 228,13 | 230,25 | -1,81% | 16.277,00 |
| 06.02.2026 | 233,70 | 237,65 | 231,80 | 234,50 | -0,22% | 17.306,00 |
| 05.02.2026 | 232,58 | 235,55 | 231,43 | 235,02 | 0,93% | 30.505,00 |
| 04.02.2026 | 227,63 | 236,30 | 227,52 | 232,85 | 2,18% | 8.680,00 |
| 03.02.2026 | 227,20 | 230,25 | 226,40 | 227,88 | -0,05% | 15.272,00 |
| 02.02.2026 | 215,58 | 229,35 | 215,45 | 228,00 | 3,93% | 16.412,00 |
| 30.01.2026 | 216,13 | 220,85 | 211,70 | 219,38 | 0,65% | 15.088,00 |
| 29.01.2026 | 215,08 | 224,20 | 213,35 | 217,95 | 1,23% | 35.561,00 |
| 28.01.2026 | 216,05 | 216,30 | 213,15 | 215,30 | 0,65% | 13.587,00 |
| 27.01.2026 | 216,60 | 219,38 | 213,63 | 213,90 | -0,56% | 8.645,00 |
| 26.01.2026 | 209,48 | 216,00 | 209,08 | 215,10 | 2,71% | 11.171,00 |
| 23.01.2026 | 212,55 | 212,68 | 208,33 | 209,43 | -0,78% | 4.881,00 |
| 22.01.2026 | 212,50 | 214,52 | 211,05 | 211,08 | -0,46% | 19.126,00 |
| 21.01.2026 | 210,80 | 215,25 | 208,95 | 212,05 | 0,69% | 11.324,00 |
| 20.01.2026 | 216,48 | 217,33 | 207,70 | 210,60 | -2,23% | 22.342,00 |
| 19.01.2026 | 216,25 | 217,73 | 215,08 | 215,40 | -2,10% | 14.352,00 |
| 16.01.2026 | 222,60 | 222,83 | 219,93 | 220,02 | -1,02% | 8.064,00 |
| 15.01.2026 | 223,35 | 225,08 | 221,38 | 222,30 | -0,30% | 11.603,00 |
| 14.01.2026 | 223,58 | 224,63 | 220,45 | 222,98 | -0,52% | 8.132,00 |
| 13.01.2026 | 222,88 | 224,50 | 221,27 | 224,15 | 0,69% | 5.652,00 |
| 12.01.2026 | 221,02 | 223,98 | 219,85 | 222,63 | -0,03% | 5.911,00 |
| 09.01.2026 | 222,73 | 223,85 | 220,25 | 222,70 | 0,02% | 7.271,00 |
| 08.01.2026 | 222,20 | 222,88 | 219,25 | 222,65 | -0,25% | 17.188,00 |
| 07.01.2026 | 223,85 | 225,13 | 222,45 | 223,20 | -0,61% | 13.184,00 |
| 06.01.2026 | 228,20 | 228,60 | 224,25 | 224,58 | -1,50% | 21.287,00 |
| 05.01.2026 | 231,60 | 232,23 | 227,00 | 228,00 | -1,37% | 8.384,00 |
| 02.01.2026 | 232,43 | 236,88 | 229,33 | 231,18 | -0,45% | 11.977,00 |
| 30.12.2025 | 232,15 | 232,50 | 231,63 | 232,23 | -0,09% | 3.036,00 |
| 29.12.2025 | 231,93 | 233,05 | 230,73 | 232,43 | 0,75% | 9.974,00 |
| 23.12.2025 | 229,98 | 231,20 | 228,95 | 230,70 | 0,25% | 11.426,00 |
| 22.12.2025 | 233,48 | 233,85 | 230,05 | 230,13 | -1,13% | 5.207,00 |
| 19.12.2025 | 231,58 | 234,52 | 230,43 | 232,75 | 0,46% | 3.074,00 |
| 18.12.2025 | 231,25 | 233,15 | 227,40 | 231,68 | -0,13% | 9.016,00 |
| 17.12.2025 | 233,75 | 235,33 | 231,20 | 231,98 | -0,40% | 3.844,00 |
| 16.12.2025 | 231,88 | 234,35 | 230,65 | 232,90 | -0,36% | 14.039,00 |
| 15.12.2025 | 237,25 | 237,90 | 232,35 | 233,75 | -1,19% | 7.490,00 |
| 12.12.2025 | 237,48 | 237,93 | 235,83 | 236,58 | -0,40% | 7.540,00 |
| 11.12.2025 | 236,70 | 239,20 | 233,30 | 237,52 | -0,37% | 15.421,00 |
| 10.12.2025 | 238,50 | 239,50 | 237,30 | 238,40 | 0,02% | 5.050,00 |
| 09.12.2025 | 237,75 | 240,77 | 237,58 | 238,35 | -0,06% | 6.122,00 |
| 08.12.2025 | 238,85 | 240,02 | 237,23 | 238,50 | -0,62% | 12.165,00 |
| 05.12.2025 | 240,93 | 241,35 | 238,90 | 240,00 | -0,30% | 3.758,00 |