226,730$
0,47%
Echtzeit-Aktienkurs Apple
Bid:
Ask:
Aktienkurse zur Apple Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 227,90 | 228,00 | 224,13 | 226,73 | 0,47% | 31.843.746,00 |
| 03.10.2024 | 225,14 | 226,80 | 223,32 | 225,67 | -0,49% | 28.916.250,00 |
| 02.10.2024 | 225,89 | 227,37 | 223,02 | 226,79 | 0,24% | 28.602.866,00 |
| 01.10.2024 | 229,52 | 229,65 | 223,74 | 226,24 | -2,90% | 52.571.778,00 |
| 30.09.2024 | 230,04 | 233,00 | 229,65 | 233,00 | 2,29% | 52.790.014,00 |
| 27.09.2024 | 228,46 | 229,52 | 227,30 | 227,79 | 0,02% | 33.730.230,00 |
| 26.09.2024 | 227,30 | 228,50 | 225,41 | 227,74 | 0,61% | 29.589.013,00 |
| 25.09.2024 | 224,93 | 227,29 | 224,02 | 226,37 | -0,45% | 40.779.537,00 |
| 24.09.2024 | 228,65 | 229,35 | 225,73 | 227,40 | 0,41% | 28.785.598,00 |
| 23.09.2024 | 227,34 | 229,45 | 225,81 | 226,47 | -0,76% | 48.964.201,00 |
| 20.09.2024 | 229,97 | 233,09 | 227,62 | 228,20 | -0,31% | 181.132.511,00 |
| 19.09.2024 | 224,99 | 229,82 | 224,63 | 228,90 | 3,72% | 55.834.428,00 |
| 18.09.2024 | 217,55 | 222,71 | 217,54 | 220,69 | 1,80% | 58.393.194,00 |
| 17.09.2024 | 215,75 | 216,90 | 214,50 | 216,79 | 0,22% | 44.288.123,00 |
| 16.09.2024 | 216,54 | 217,22 | 213,92 | 216,32 | -2,90% | 58.058.306,00 |
| 12.09.2024 | 222,50 | 223,55 | 219,82 | 222,77 | 0,05% | 37.498.225,00 |
| 11.09.2024 | 221,46 | 223,09 | 217,89 | 222,66 | 1,16% | 44.587.072,00 |
| 10.09.2024 | 218,92 | 221,48 | 216,73 | 220,11 | -0,36% | 51.591.033,00 |
| 09.09.2024 | 220,82 | 221,27 | 216,71 | 220,91 | 0,04% | 67.179.965,00 |
| 06.09.2024 | 223,95 | 225,24 | 219,77 | 220,82 | -0,70% | 48.423.011,00 |
| 05.09.2024 | 221,63 | 225,48 | 221,52 | 222,38 | 0,69% | 36.615.398,00 |
| 04.09.2024 | 221,66 | 221,78 | 217,48 | 220,85 | -0,86% | 43.840.196,00 |
| 03.09.2024 | 228,55 | 229,00 | 221,17 | 222,77 | -2,72% | 50.190.574,00 |
| 30.08.2024 | 230,19 | 230,40 | 227,48 | 229,00 | -0,34% | 52.990.770,00 |
| 29.08.2024 | 230,10 | 232,92 | 228,88 | 229,79 | 1,46% | 51.906.297,00 |
| 28.08.2024 | 227,92 | 229,86 | 225,68 | 226,49 | -0,68% | 38.052.167,00 |
| 27.08.2024 | 226,00 | 228,85 | 224,89 | 228,03 | 0,37% | 35.934.559,00 |
| 26.08.2024 | 226,76 | 227,28 | 223,89 | 227,18 | 0,15% | 30.602.208,00 |
| 23.08.2024 | 225,66 | 228,22 | 224,33 | 226,84 | 1,03% | 38.677.250,00 |
| 22.08.2024 | 227,79 | 228,34 | 223,90 | 224,53 | -0,83% | 43.695.321,00 |
| 21.08.2024 | 226,52 | 227,98 | 225,05 | 226,40 | -0,05% | 34.765.480,00 |
| 20.08.2024 | 225,77 | 227,17 | 225,45 | 226,51 | 0,27% | 30.299.033,00 |
| 19.08.2024 | 225,72 | 225,99 | 223,04 | 225,89 | -0,07% | 40.687.813,00 |
| 16.08.2024 | 223,92 | 226,83 | 223,65 | 226,05 | 0,59% | 44.340.240,00 |
| 15.08.2024 | 224,60 | 225,35 | 222,76 | 224,72 | 1,35% | 46.414.013,00 |
| 14.08.2024 | 220,57 | 223,03 | 219,70 | 221,72 | 0,20% | 41.960.574,00 |
| 13.08.2024 | 219,01 | 221,89 | 219,01 | 221,27 | 1,72% | 44.155.331,00 |
| 12.08.2024 | 216,07 | 219,51 | 215,60 | 217,53 | 0,60% | 38.028.092,00 |
| 09.08.2024 | 212,10 | 216,78 | 211,97 | 216,24 | 1,37% | 42.201.646,00 |
| 08.08.2024 | 213,11 | 214,20 | 208,83 | 213,31 | 1,66% | 47.161.149,00 |
| 07.08.2024 | 206,90 | 213,64 | 206,39 | 209,82 | 1,25% | 63.516.417,00 |
| 06.08.2024 | 205,30 | 209,99 | 201,07 | 207,23 | -0,97% | 69.660.488,00 |
| 05.08.2024 | 199,09 | 213,50 | 196,00 | 209,27 | -4,82% | 119.548.589,00 |
| 02.08.2024 | 219,15 | 225,60 | 217,71 | 219,86 | 0,69% | 105.568.560,00 |
| 01.08.2024 | 224,37 | 224,48 | 217,02 | 218,36 | -1,68% | 62.500.996,00 |
| 31.07.2024 | 221,44 | 223,82 | 220,63 | 222,08 | 1,50% | 50.036.262,00 |
| 30.07.2024 | 219,19 | 220,33 | 216,12 | 218,80 | 0,26% | 41.643.840,00 |
| 29.07.2024 | 216,96 | 219,30 | 215,75 | 218,24 | 0,13% | 36.311.778,00 |
| 26.07.2024 | 218,70 | 219,49 | 216,01 | 217,96 | 0,22% | 41.601.345,00 |
| 25.07.2024 | 218,93 | 220,85 | 214,62 | 217,49 | -0,48% | 51.391.199,00 |
| 24.07.2024 | 224,00 | 224,80 | 217,13 | 218,54 | -2,88% | 61.777.576,00 |
| 23.07.2024 | 224,37 | 226,94 | 222,68 | 225,01 | 0,47% | 39.960.260,00 |
| 22.07.2024 | 227,01 | 227,78 | 223,09 | 223,96 | -0,16% | 48.201.835,00 |
| 19.07.2024 | 224,82 | 226,80 | 223,27 | 224,31 | 0,06% | 49.151.453,00 |
| 18.07.2024 | 230,28 | 230,44 | 222,27 | 224,18 | -2,05% | 66.034.585,00 |
| 17.07.2024 | 229,45 | 231,46 | 226,64 | 228,88 | -2,53% | 57.345.884,00 |
| 16.07.2024 | 235,00 | 236,27 | 232,33 | 234,82 | 0,18% | 43.234.278,00 |
| 15.07.2024 | 236,48 | 237,23 | 233,09 | 234,40 | 1,67% | 62.631.252,00 |
| 12.07.2024 | 228,92 | 232,64 | 228,68 | 230,54 | 1,31% | 53.046.527,00 |
| 11.07.2024 | 231,39 | 232,39 | 225,77 | 227,57 | -2,32% | 64.710.617,00 |
| 10.07.2024 | 229,30 | 233,08 | 229,25 | 232,98 | 1,88% | 62.627.687,00 |
| 09.07.2024 | 227,93 | 229,40 | 226,37 | 228,68 | 0,38% | 48.169.822,00 |
| 08.07.2024 | 227,09 | 227,85 | 223,25 | 227,82 | 0,65% | 59.085.861,00 |
| 05.07.2024 | 221,65 | 226,45 | 221,65 | 226,34 | 2,16% | 60.412.408,00 |
| 03.07.2024 | 220,00 | 221,55 | 219,03 | 221,55 | 0,58% | 37.369.801,00 |
| 02.07.2024 | 216,15 | 220,38 | 215,10 | 220,27 | 1,62% | 58.046.178,00 |
| 01.07.2024 | 212,09 | 217,51 | 211,92 | 216,75 | 2,91% | 60.402.929,00 |
| 28.06.2024 | 215,77 | 216,07 | 210,30 | 210,62 | -1,63% | 82.542.718,00 |
| 27.06.2024 | 214,69 | 215,74 | 212,35 | 214,10 | 0,40% | 49.772.707,00 |
| 26.06.2024 | 211,50 | 214,86 | 210,64 | 213,25 | 2,00% | 66.213.186,00 |
| 25.06.2024 | 209,15 | 211,38 | 208,61 | 209,07 | 0,45% | 56.713.868,00 |
| 24.06.2024 | 207,72 | 212,70 | 206,59 | 208,14 | 0,31% | 80.727.006,00 |
| 21.06.2024 | 210,39 | 211,89 | 207,11 | 207,49 | -1,04% | 246.421.353,00 |
| 20.06.2024 | 213,93 | 214,24 | 208,85 | 209,68 | -2,15% | 86.172.451,00 |
| 18.06.2024 | 217,59 | 218,63 | 213,00 | 214,29 | -1,10% | 79.943.254,00 |
| 17.06.2024 | 213,37 | 218,95 | 212,72 | 216,67 | 1,97% | 93.728.300,00 |
| 14.06.2024 | 213,85 | 215,17 | 211,30 | 212,49 | -0,82% | 70.122.748,00 |
| 13.06.2024 | 214,74 | 216,75 | 211,60 | 214,24 | 0,55% | 97.862.729,00 |
| 12.06.2024 | 207,37 | 220,20 | 206,90 | 213,07 | 2,86% | 198.134.293,00 |
| 11.06.2024 | 193,65 | 207,16 | 193,63 | 207,15 | 7,26% | 172.373.296,00 |
| 10.06.2024 | 196,90 | 197,30 | 192,15 | 193,12 | -1,91% | 97.262.077,00 |
| 07.06.2024 | 194,65 | 196,94 | 194,14 | 196,89 | 1,24% | 53.103.912,00 |
| 06.06.2024 | 195,69 | 196,50 | 194,17 | 194,48 | -0,71% | 41.181.753,00 |
| 05.06.2024 | 195,40 | 196,90 | 194,87 | 195,87 | 0,78% | 54.156.785,00 |
| 04.06.2024 | 194,63 | 195,32 | 193,03 | 194,35 | 0,16% | 47.471.445,00 |
| 03.06.2024 | 192,90 | 194,99 | 192,52 | 194,03 | 0,93% | 50.080.539,00 |
| 31.05.2024 | 191,44 | 192,57 | 189,91 | 192,25 | 0,50% | 75.158.277,00 |
| 30.05.2024 | 190,76 | 192,18 | 190,63 | 191,29 | 0,53% | 49.947.941,00 |
| 29.05.2024 | 189,61 | 192,25 | 189,51 | 190,29 | 0,16% | 53.068.016,00 |
| 28.05.2024 | 191,51 | 193,00 | 189,10 | 189,99 | 0,01% | 52.280.051,00 |
| 24.05.2024 | 188,82 | 190,58 | 188,04 | 189,98 | 1,66% | 36.326.975,00 |
| 23.05.2024 | 190,98 | 191,00 | 186,63 | 186,88 | -2,11% | 51.005.924,00 |
| 22.05.2024 | 192,27 | 192,82 | 190,27 | 190,90 | -0,75% | 34.648.547,00 |
| 21.05.2024 | 191,09 | 192,73 | 190,92 | 192,35 | 0,69% | 42.309.401,00 |
| 20.05.2024 | 189,35 | 191,92 | 189,01 | 191,04 | 0,62% | 44.361.275,00 |
| 17.05.2024 | 189,51 | 190,81 | 189,18 | 189,87 | 0,02% | 41.282.925,00 |
| 16.05.2024 | 190,47 | 191,10 | 189,66 | 189,84 | 0,06% | 52.845.230,00 |
| 15.05.2024 | 187,91 | 190,65 | 187,37 | 189,72 | 1,22% | 70.399.988,00 |
| 14.05.2024 | 187,51 | 188,30 | 186,29 | 187,43 | 0,62% | 52.393.619,00 |
| 13.05.2024 | 185,44 | 187,10 | 184,62 | 186,28 | 1,76% | 72.044.809,00 |