294,325€
0,26%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 294,52 | 294,75 | 293,65 | 294,50 | 0,32% | 1.121,00 |
| 01.10.2026 | 295,45 | 295,52 | 290,13 | 293,58 | -0,06% | 6.956,00 |
| 30.09.2026 | 290,95 | 298,98 | 289,58 | 293,75 | 1,03% | 7.721,00 |
| 29.09.2026 | 297,10 | 297,63 | 289,95 | 290,75 | -2,29% | 6.293,00 |
| 28.09.2026 | 298,95 | 301,75 | 297,33 | 297,55 | -0,66% | 13.048,00 |
| 25.09.2026 | 295,17 | 299,77 | 293,42 | 299,52 | 1,52% | 5.740,00 |
| 24.09.2026 | 295,33 | 297,67 | 294,08 | 295,05 | -0,30% | 4.129,00 |
| 23.09.2026 | 297,77 | 301,83 | 294,77 | 295,95 | -0,31% | 9.430,00 |
| 22.09.2026 | 295,90 | 301,45 | 295,80 | 296,88 | 0,50% | 8.599,00 |
| 21.09.2026 | 291,83 | 296,17 | 290,17 | 295,40 | 1,16% | 6.487,00 |
| 18.09.2026 | 293,00 | 295,23 | 290,08 | 292,00 | -0,51% | 6.797,00 |
| 17.09.2026 | 290,65 | 294,73 | 287,42 | 293,50 | 1,20% | 6.992,00 |
| 16.09.2026 | 287,33 | 291,25 | 286,58 | 290,02 | 0,90% | 4.208,00 |
| 15.09.2026 | 286,73 | 287,50 | 284,77 | 287,42 | -0,29% | 3.612,00 |
| 14.09.2026 | 284,50 | 290,67 | 284,42 | 288,25 | 0,49% | 14.101,00 |
| 11.09.2026 | 280,73 | 289,67 | 280,10 | 286,85 | 2,17% | 14.272,00 |
| 10.09.2026 | 272,63 | 281,42 | 272,25 | 280,75 | 3,39% | 16.265,00 |
| 09.09.2026 | 273,15 | 274,42 | 266,35 | 271,55 | -0,22% | 13.639,00 |
| 08.09.2026 | 273,95 | 275,88 | 270,92 | 272,15 | -1,17% | 7.342,00 |
| 07.09.2026 | 274,55 | 275,83 | 274,15 | 275,38 | 0,01% | 4.792,00 |
| 04.09.2026 | 282,05 | 283,17 | 273,70 | 275,35 | -2,39% | 17.889,00 |
| 03.09.2026 | 279,65 | 284,65 | 278,42 | 282,10 | 0,60% | 7.902,00 |
| 02.09.2026 | 280,17 | 283,02 | 278,92 | 280,42 | 0,05% | 4.892,00 |
| 01.09.2026 | 272,48 | 282,35 | 271,42 | 280,27 | 2,77% | 9.627,00 |
| 31.08.2026 | 275,65 | 276,95 | 269,45 | 272,73 | -1,29% | 9.704,00 |
| 28.08.2026 | 270,75 | 277,85 | 270,50 | 276,30 | 2,53% | 9.931,00 |
| 27.08.2026 | 266,52 | 270,67 | 265,45 | 269,48 | 0,24% | 6.456,00 |
| 26.08.2026 | 265,10 | 270,67 | 264,92 | 268,83 | 1,41% | 6.111,00 |
| 25.08.2026 | 265,20 | 268,63 | 263,98 | 265,10 | -0,51% | 4.241,00 |
| 24.08.2026 | 265,25 | 268,63 | 264,88 | 266,45 | 0,55% | 7.617,00 |
| 21.08.2026 | 266,70 | 267,52 | 262,83 | 265,00 | -0,79% | 21.011,00 |
| 20.08.2026 | 271,30 | 272,13 | 266,02 | 267,10 | -1,41% | 2.053,00 |
| 19.08.2026 | 268,33 | 273,77 | 265,20 | 270,92 | 11,83% | 29.031,00 |
| 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 |