222,640$
-3,19%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 224,00 | 224,42 | 219,38 | 222,64 | -3,19% | 95.301.949,00 |
| 17.01.2025 | 232,12 | 232,29 | 228,48 | 229,98 | 0,75% | 68.488.301,00 |
| 16.01.2025 | 237,35 | 238,01 | 228,03 | 228,26 | -4,04% | 69.003.685,00 |
| 15.01.2025 | 234,63 | 238,96 | 234,43 | 237,87 | 1,97% | 39.574.290,00 |
| 14.01.2025 | 234,75 | 236,12 | 232,47 | 233,28 | -0,48% | 39.155.152,00 |
| 13.01.2025 | 233,53 | 234,67 | 229,72 | 234,40 | -1,03% | 49.056.800,00 |
| 10.01.2025 | 240,01 | 240,16 | 233,00 | 236,85 | -2,41% | 58.321.929,00 |
| 08.01.2025 | 241,92 | 243,71 | 240,05 | 242,70 | 0,20% | 37.628.940,00 |
| 07.01.2025 | 242,98 | 245,55 | 241,35 | 242,21 | -1,14% | 40.082.891,00 |
| 06.01.2025 | 244,31 | 247,33 | 243,20 | 245,00 | 0,67% | 41.695.715,00 |
| 03.01.2025 | 243,36 | 244,18 | 241,89 | 243,36 | -0,20% | 38.479.156,00 |
| 02.01.2025 | 248,93 | 249,10 | 241,82 | 243,85 | -2,62% | 54.989.025,00 |
| 31.12.2024 | 252,44 | 253,28 | 249,43 | 250,42 | -0,71% | 39.480.718,00 |
| 30.12.2024 | 252,23 | 253,50 | 250,75 | 252,20 | -1,33% | 33.998.821,00 |
| 27.12.2024 | 257,83 | 258,70 | 253,06 | 255,59 | -1,32% | 41.556.185,00 |
| 26.12.2024 | 258,19 | 260,10 | 257,63 | 259,02 | 0,32% | 26.014.382,00 |
| 24.12.2024 | 255,49 | 258,21 | 255,29 | 258,20 | 1,15% | 23.234.705,00 |
| 23.12.2024 | 254,77 | 255,65 | 253,45 | 255,27 | 0,31% | 37.277.571,00 |
| 20.12.2024 | 248,04 | 255,00 | 245,69 | 254,49 | 1,88% | 125.433.476,00 |
| 19.12.2024 | 247,50 | 252,00 | 247,10 | 249,79 | 0,70% | 57.619.303,00 |
| 18.12.2024 | 252,16 | 254,28 | 247,74 | 248,05 | -2,14% | 55.991.353,00 |
| 17.12.2024 | 250,08 | 253,83 | 249,78 | 253,48 | 0,97% | 51.055.816,00 |
| 16.12.2024 | 247,99 | 251,38 | 247,65 | 251,04 | 1,17% | 50.728.185,00 |
| 13.12.2024 | 247,82 | 249,29 | 246,24 | 248,13 | 0,07% | 32.003.896,00 |
| 12.12.2024 | 246,89 | 248,74 | 245,68 | 247,96 | 0,60% | 29.989.836,00 |
| 11.12.2024 | 247,96 | 250,80 | 246,26 | 246,49 | -0,52% | 43.026.433,00 |
| 10.12.2024 | 246,89 | 248,21 | 245,34 | 247,77 | 0,41% | 35.676.241,00 |
| 09.12.2024 | 241,83 | 247,24 | 241,75 | 246,75 | 1,61% | 42.322.499,00 |
| 06.12.2024 | 242,91 | 244,63 | 242,08 | 242,84 | -0,08% | 35.758.868,00 |
| 05.12.2024 | 243,99 | 244,54 | 242,13 | 243,04 | 0,01% | 36.910.597,00 |
| 04.12.2024 | 242,87 | 244,11 | 241,25 | 243,01 | 0,15% | 41.849.235,00 |
| 03.12.2024 | 239,81 | 242,76 | 238,90 | 242,65 | 1,28% | 37.737.372,00 |
| 02.12.2024 | 237,27 | 240,79 | 237,16 | 239,59 | 0,95% | 41.321.209,00 |
| 29.11.2024 | 234,80 | 237,81 | 233,97 | 237,33 | 1,02% | 28.454.197,00 |
| 27.11.2024 | 234,47 | 235,69 | 233,81 | 234,93 | -0,06% | 33.498.439,00 |
| 26.11.2024 | 233,33 | 235,57 | 233,33 | 235,06 | 0,94% | 44.991.303,00 |
| 25.11.2024 | 231,46 | 233,25 | 229,74 | 232,87 | 1,31% | 86.335.986,00 |
| 22.11.2024 | 228,06 | 230,72 | 228,06 | 229,87 | 0,38% | 36.964.011,00 |
| 20.11.2024 | 228,06 | 229,93 | 225,89 | 229,00 | 0,32% | 33.009.377,00 |
| 19.11.2024 | 226,98 | 230,16 | 226,66 | 228,28 | 0,11% | 34.872.254,00 |
| 18.11.2024 | 225,25 | 229,74 | 225,17 | 228,02 | 1,34% | 44.449.151,00 |
| 15.11.2024 | 226,40 | 226,92 | 224,27 | 225,00 | -1,41% | 46.863.554,00 |
| 14.11.2024 | 225,02 | 228,87 | 225,00 | 228,22 | 1,38% | 43.402.657,00 |
| 13.11.2024 | 224,01 | 226,65 | 222,76 | 225,12 | 0,40% | 47.686.811,00 |
| 12.11.2024 | 224,55 | 225,59 | 223,36 | 224,23 | 0,00% | 40.262.071,00 |
| 11.11.2024 | 225,00 | 225,70 | 221,50 | 224,23 | -1,20% | 41.094.423,00 |
| 08.11.2024 | 227,17 | 228,66 | 226,41 | 226,96 | -0,23% | 37.667.699,00 |
| 07.11.2024 | 224,63 | 227,88 | 224,57 | 227,48 | 2,15% | 41.368.520,00 |
| 06.11.2024 | 222,61 | 226,07 | 221,19 | 222,70 | -0,34% | 43.578.559,00 |
| 05.11.2024 | 221,80 | 223,95 | 221,14 | 223,45 | 0,60% | 27.831.702,00 |
| 04.11.2024 | 220,99 | 222,79 | 219,71 | 222,12 | -0,35% | 34.017.992,00 |
| 01.11.2024 | 220,97 | 225,35 | 220,27 | 222,91 | -1,33% | 63.462.848,00 |
| 31.10.2024 | 229,34 | 229,83 | 225,39 | 225,91 | -1,82% | 43.461.247,00 |
| 30.10.2024 | 232,61 | 233,23 | 229,55 | 230,10 | -1,57% | 36.316.987,00 |
| 29.10.2024 | 233,10 | 234,33 | 232,32 | 233,78 | 0,16% | 25.449.310,00 |
| 28.10.2024 | 233,32 | 234,73 | 232,55 | 233,40 | 0,86% | 34.734.388,00 |
| 25.10.2024 | 229,74 | 233,22 | 229,57 | 231,41 | 0,36% | 38.103.394,00 |
| 24.10.2024 | 229,98 | 230,82 | 228,41 | 230,57 | -0,08% | 29.606.411,00 |
| 23.10.2024 | 234,08 | 235,14 | 227,76 | 230,76 | -2,16% | 50.660.303,00 |
| 22.10.2024 | 233,88 | 236,22 | 232,60 | 235,86 | -0,26% | 34.975.925,00 |
| 21.10.2024 | 234,45 | 236,85 | 234,45 | 236,48 | 0,63% | 35.025.819,00 |
| 18.10.2024 | 236,18 | 236,18 | 234,01 | 235,00 | 1,23% | 45.441.288,00 |
| 17.10.2024 | 233,43 | 233,85 | 230,52 | 232,15 | 0,16% | 32.263.767,00 |
| 16.10.2024 | 231,60 | 232,12 | 229,84 | 231,78 | -0,86% | 33.874.444,00 |
| 15.10.2024 | 233,61 | 237,49 | 232,37 | 233,80 | 1,04% | 55.315.650,00 |
| 14.10.2024 | 228,70 | 231,73 | 228,60 | 231,40 | 1,69% | 32.755.480,00 |
| 11.10.2024 | 229,30 | 229,41 | 227,34 | 227,55 | -0,65% | 30.818.583,00 |
| 10.10.2024 | 227,78 | 229,50 | 227,17 | 229,03 | -0,22% | 22.116.129,00 |
| 09.10.2024 | 225,23 | 229,75 | 224,83 | 229,54 | 1,67% | 27.134.094,00 |
| 08.10.2024 | 224,30 | 225,98 | 223,25 | 225,77 | 1,84% | 30.791.820,00 |
| 07.10.2024 | 224,50 | 225,69 | 221,33 | 221,69 | -2,22% | 38.786.100,00 |
| 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 |