217,375€
0,27%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 217,35 | 218,13 | 215,85 | 217,52 | 0,33% | 1.859,00 |
| 22.09.2025 | 209,75 | 217,98 | 207,80 | 216,80 | 3,72% | 6.541,00 |
| 19.09.2025 | 201,95 | 209,55 | 201,95 | 209,02 | 3,46% | 1.589,00 |
| 18.09.2025 | 202,45 | 204,43 | 201,08 | 202,02 | 0,14% | 2.482,00 |
| 17.09.2025 | 200,55 | 202,58 | 200,23 | 201,75 | 0,14% | 2.451,00 |
| 16.09.2025 | 200,95 | 203,93 | 199,89 | 201,48 | 0,26% | 2.330,00 |
| 15.09.2025 | 199,42 | 202,48 | 199,42 | 200,95 | 0,76% | 3.364,00 |
| 12.09.2025 | 196,03 | 200,08 | 194,40 | 199,44 | 1,70% | 1.739,00 |
| 11.09.2025 | 194,21 | 196,16 | 193,38 | 196,11 | 1,12% | 35.338,00 |
| 10.09.2025 | 200,18 | 200,43 | 193,02 | 193,94 | -2,95% | 5.682,00 |
| 09.09.2025 | 202,50 | 203,70 | 199,36 | 199,83 | -0,78% | 3.610,00 |
| 08.09.2025 | 205,23 | 205,38 | 201,23 | 201,40 | -1,46% | 5.170,00 |
| 05.09.2025 | 205,73 | 205,73 | 202,98 | 204,38 | -0,73% | 1.733,00 |
| 04.09.2025 | 204,05 | 205,93 | 203,33 | 205,88 | 0,80% | 3.179,00 |
| 03.09.2025 | 204,45 | 205,63 | 201,30 | 204,25 | 3,51% | 5.517,00 |
| 02.09.2025 | 198,00 | 198,90 | 194,92 | 197,33 | 0,06% | 2.705,00 |
| 01.09.2025 | 198,09 | 198,36 | 197,21 | 197,21 | -0,61% | 861,00 |
| 29.08.2025 | 198,90 | 200,08 | 197,82 | 198,42 | -0,37% | 913,00 |
| 28.08.2025 | 198,61 | 199,73 | 196,79 | 199,16 | 0,42% | 723,00 |
| 27.08.2025 | 198,15 | 199,16 | 197,05 | 198,33 | 0,72% | 1.177,00 |
| 26.08.2025 | 195,10 | 196,95 | 192,88 | 196,92 | 0,60% | 525,00 |
| 25.08.2025 | 194,59 | 196,50 | 193,41 | 195,75 | 0,79% | 2.032,00 |
| 22.08.2025 | 193,87 | 195,57 | 193,19 | 194,22 | 0,27% | 1.866,00 |
| 21.08.2025 | 193,90 | 194,69 | 192,68 | 193,70 | -0,16% | 1.841,00 |
| 20.08.2025 | 196,99 | 197,65 | 193,62 | 194,02 | -2,00% | 3.437,00 |
| 19.08.2025 | 197,75 | 199,47 | 196,73 | 197,98 | -0,07% | 1.904,00 |
| 18.08.2025 | 197,54 | 199,51 | 197,27 | 198,12 | 0,14% | 1.871,00 |
| 15.08.2025 | 200,68 | 200,68 | 196,14 | 197,85 | -1,07% | 2.336,00 |
| 14.08.2025 | 199,23 | 201,63 | 198,14 | 199,99 | 0,17% | 3.300,00 |
| 13.08.2025 | 196,73 | 200,73 | 196,02 | 199,64 | 1,46% | 2.801,00 |
| 12.08.2025 | 194,61 | 197,84 | 194,51 | 196,77 | 0,59% | 4.005,00 |
| 11.08.2025 | 196,40 | 197,74 | 193,44 | 195,62 | -0,69% | 25.076,00 |
| 08.08.2025 | 188,74 | 198,11 | 188,22 | 196,97 | 4,35% | 6.877,00 |
| 07.08.2025 | 186,96 | 190,00 | 185,92 | 188,75 | 3,25% | 70.603,00 |
| 06.08.2025 | 175,64 | 184,84 | 175,06 | 182,81 | 4,33% | 7.416,00 |
| 05.08.2025 | 175,87 | 177,43 | 175,06 | 175,23 | -0,32% | 3.189,00 |
| 04.08.2025 | 174,56 | 179,57 | 174,31 | 175,79 | 0,47% | 3.910,00 |
| 01.08.2025 | 185,94 | 186,19 | 174,74 | 174,96 | -3,96% | 9.230,00 |
| 31.07.2025 | 182,70 | 184,01 | 181,45 | 182,17 | -0,46% | 5.177,00 |
| 30.07.2025 | 183,08 | 185,25 | 181,80 | 183,01 | 0,11% | 1.291,00 |
| 29.07.2025 | 184,62 | 186,43 | 182,72 | 182,80 | -0,98% | 2.679,00 |
| 28.07.2025 | 182,19 | 184,99 | 182,19 | 184,60 | 1,35% | 3.086,00 |
| 25.07.2025 | 182,13 | 183,45 | 181,69 | 182,15 | 0,13% | 1.357,00 |
| 24.07.2025 | 181,55 | 183,19 | 180,97 | 181,91 | 0,02% | 1.729,00 |
| 23.07.2025 | 183,48 | 184,05 | 181,07 | 181,88 | -0,36% | 2.414,00 |
| 22.07.2025 | 181,96 | 183,01 | 181,11 | 182,54 | 0,48% | 1.781,00 |
| 21.07.2025 | 181,68 | 184,98 | 181,39 | 181,67 | 0,06% | 1.155,00 |
| 18.07.2025 | 181,34 | 182,10 | 179,85 | 181,56 | 0,24% | 1.506,00 |
| 17.07.2025 | 180,41 | 182,84 | 180,41 | 181,12 | 0,27% | 1.859,00 |
| 16.07.2025 | 180,11 | 183,59 | 178,36 | 180,63 | 0,14% | 3.463,00 |
| 15.07.2025 | 178,27 | 182,59 | 178,27 | 180,37 | 0,82% | 2.542,00 |
| 14.07.2025 | 180,05 | 180,55 | 177,70 | 178,91 | -0,94% | 1.771,00 |
| 11.07.2025 | 181,33 | 181,61 | 179,23 | 180,61 | -0,51% | 1.169,00 |
| 10.07.2025 | 179,83 | 182,89 | 178,71 | 181,54 | 0,75% | 3.310,00 |
| 09.07.2025 | 179,36 | 180,28 | 177,01 | 180,18 | 0,57% | 1.563,00 |
| 08.07.2025 | 178,62 | 180,75 | 177,91 | 179,16 | 0,07% | 1.464,00 |
| 07.07.2025 | 180,34 | 184,17 | 178,43 | 179,03 | -0,75% | 1.518,00 |
| 04.07.2025 | 181,66 | 182,21 | 180,09 | 180,39 | -0,68% | 2.448,00 |
| 03.07.2025 | 180,18 | 182,49 | 177,95 | 181,63 | 0,88% | 1.186,00 |
| 02.07.2025 | 177,24 | 181,39 | 177,06 | 180,05 | 2,10% | 2.189,00 |
| 01.07.2025 | 174,06 | 178,47 | 173,34 | 176,34 | 1,20% | - |
| 30.06.2025 | 170,43 | 176,12 | 169,26 | 174,25 | 1,42% | - |
| 27.06.2025 | 172,28 | 173,33 | 171,41 | 171,81 | -0,05% | - |
| 26.06.2025 | 172,74 | 173,21 | 170,32 | 171,89 | -0,57% | - |
| 25.06.2025 | 173,04 | 175,52 | 172,28 | 172,88 | 0,21% | - |
| 24.06.2025 | 174,65 | 176,51 | 172,52 | 172,52 | -0,92% | 3.249,00 |
| 23.06.2025 | 172,20 | 176,15 | 172,20 | 174,13 | -0,25% | 2.318,00 |
| 20.06.2025 | 169,74 | 175,07 | 169,55 | 174,57 | 2,85% | 2.222,00 |
| 19.06.2025 | 171,04 | 171,05 | 169,07 | 169,74 | -1,00% | 1.168,00 |
| 18.06.2025 | 169,73 | 171,79 | 169,67 | 171,46 | 0,65% | 1.042,00 |
| 17.06.2025 | 171,28 | 172,01 | 169,73 | 170,36 | -0,61% | 850,00 |
| 16.06.2025 | 169,98 | 171,69 | 169,56 | 171,41 | 1,00% | 1.910,00 |
| 13.06.2025 | 170,05 | 174,05 | 169,61 | 169,72 | -1,22% | 5.512,00 |
| 12.06.2025 | 173,02 | 173,32 | 170,36 | 171,81 | -0,76% | 2.167,00 |
| 11.06.2025 | 177,74 | 178,38 | 172,84 | 173,13 | -2,37% | 1.887,00 |
| 10.06.2025 | 176,50 | 178,88 | 175,09 | 177,34 | 0,54% | 3.228,00 |
| 09.06.2025 | 179,33 | 180,59 | 175,11 | 176,39 | -1,55% | 2.953,00 |
| 06.06.2025 | 175,36 | 180,72 | 175,36 | 179,17 | 2,23% | 703,00 |
| 05.06.2025 | 177,30 | 178,88 | 175,02 | 175,26 | -1,44% | 4.995,00 |
| 04.06.2025 | 178,37 | 180,47 | 176,65 | 177,82 | -0,61% | 2.062,00 |
| 03.06.2025 | 176,46 | 179,17 | 175,67 | 178,91 | 1,51% | 867,00 |
| 02.06.2025 | 176,79 | 177,18 | 174,05 | 176,24 | -0,51% | 1.572,00 |
| 30.05.2025 | 175,78 | 177,86 | 173,49 | 177,15 | 0,74% | 1.422,00 |
| 29.05.2025 | 183,73 | 184,83 | 174,57 | 175,84 | -1,03% | 8.495,00 |
| 28.05.2025 | 176,71 | 179,33 | 176,33 | 177,67 | 0,65% | 2.119,00 |
| 27.05.2025 | 175,36 | 177,19 | 173,73 | 176,53 | 0,54% | 2.363,00 |
| 26.05.2025 | 173,29 | 176,11 | 171,63 | 175,59 | 2,18% | 3.356,00 |
| 23.05.2025 | 178,97 | 178,97 | 169,87 | 171,84 | -3,64% | 6.293,00 |
| 22.05.2025 | 178,65 | 179,66 | 176,94 | 178,34 | -0,26% | 3.004,00 |
| 21.05.2025 | 182,32 | 182,59 | 177,06 | 178,81 | -2,42% | 1.950,00 |
| 20.05.2025 | 185,60 | 185,67 | 181,87 | 183,25 | -1,24% | 1.738,00 |
| 19.05.2025 | 184,37 | 186,55 | 181,52 | 185,56 | -2,08% | 4.377,00 |
| 16.05.2025 | 188,76 | 190,12 | 188,01 | 189,51 | 0,43% | 4.752,00 |
| 15.05.2025 | 189,71 | 190,53 | 186,79 | 188,70 | -0,74% | 1.397,00 |
| 14.05.2025 | 189,81 | 190,89 | 188,09 | 190,11 | -0,22% | 1.943,00 |
| 13.05.2025 | 189,97 | 190,82 | 187,72 | 190,53 | 0,39% | 3.839,00 |
| 12.05.2025 | 181,38 | 191,99 | 181,14 | 189,79 | 7,63% | 14.034,00 |
| 09.05.2025 | 175,68 | 178,07 | 175,04 | 176,33 | 0,30% | 1.309,00 |
| 08.05.2025 | 175,41 | 178,19 | 172,17 | 175,80 | 1,24% | 3.195,00 |
| 07.05.2025 | 174,31 | 177,21 | 170,11 | 173,64 | -0,70% | 1.400,00 |