238,025€
-0,30%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 238,80 | 238,80 | 237,65 | 238,05 | -0,29% | 131,00 |
| 18.12.2024 | 241,52 | 243,18 | 237,10 | 238,75 | -1,13% | 4.501,00 |
| 17.12.2024 | 238,98 | 242,00 | 237,88 | 241,48 | 1,06% | 3.836,00 |
| 16.12.2024 | 236,50 | 239,15 | 235,93 | 238,95 | 1,33% | 4.331,00 |
| 13.12.2024 | 237,02 | 237,63 | 234,55 | 235,83 | -0,51% | 4.612,00 |
| 12.12.2024 | 235,08 | 237,48 | 233,93 | 237,02 | 0,84% | 6.375,00 |
| 11.12.2024 | 235,48 | 239,00 | 234,43 | 235,05 | -0,18% | 1.704,00 |
| 10.12.2024 | 234,27 | 235,80 | 233,40 | 235,48 | 0,52% | 2.620,00 |
| 09.12.2024 | 229,20 | 234,33 | 228,35 | 234,25 | 2,08% | 3.259,00 |
| 06.12.2024 | 229,38 | 231,63 | 228,63 | 229,48 | 0,04% | 1.343,00 |
| 05.12.2024 | 231,23 | 231,23 | 228,88 | 229,38 | -0,78% | 3.576,00 |
| 04.12.2024 | 230,98 | 232,40 | 228,93 | 231,18 | 0,04% | 2.769,00 |
| 03.12.2024 | 228,43 | 231,18 | 227,08 | 231,08 | 1,15% | 3.531,00 |
| 02.12.2024 | 224,45 | 229,98 | 224,45 | 228,45 | 1,86% | 4.517,00 |
| 29.11.2024 | 223,27 | 225,18 | 221,88 | 224,27 | 0,45% | 860,00 |
| 28.11.2024 | 222,45 | 224,43 | 222,45 | 223,27 | 0,38% | 1.829,00 |
| 27.11.2024 | 224,83 | 224,98 | 220,93 | 222,43 | -0,97% | 2.371,00 |
| 26.11.2024 | 221,20 | 224,98 | 220,88 | 224,60 | 1,54% | 2.005,00 |
| 25.11.2024 | 220,80 | 222,23 | 218,85 | 221,20 | 0,18% | 1.733,00 |
| 22.11.2024 | 218,10 | 221,33 | 217,70 | 220,80 | 1,27% | 4.085,00 |
| 21.11.2024 | 216,40 | 219,50 | 214,38 | 218,02 | 0,45% | 1.821,00 |
| 20.11.2024 | 215,38 | 218,20 | 214,90 | 217,05 | 0,78% | 7.717,00 |
| 19.11.2024 | 215,52 | 217,50 | 213,18 | 215,38 | -0,08% | 2.587,00 |
| 18.11.2024 | 214,58 | 216,93 | 212,77 | 215,55 | 0,96% | 1.833,00 |
| 15.11.2024 | 216,38 | 216,38 | 212,55 | 213,50 | -1,32% | 2.261,00 |
| 14.11.2024 | 213,18 | 217,23 | 212,45 | 216,35 | 1,47% | 3.275,00 |
| 13.11.2024 | 210,80 | 214,55 | 209,85 | 213,23 | 1,14% | 1.163,00 |
| 12.11.2024 | 210,45 | 212,75 | 209,88 | 210,83 | 0,17% | 1.793,00 |
| 11.11.2024 | 212,38 | 212,95 | 207,98 | 210,48 | -0,66% | 4.591,00 |
| 08.11.2024 | 211,48 | 212,60 | 210,58 | 211,88 | 0,65% | 2.391,00 |
| 07.11.2024 | 208,00 | 211,08 | 207,05 | 210,50 | 1,21% | 4.497,00 |
| 06.11.2024 | 207,30 | 212,30 | 206,68 | 207,98 | 1,87% | 6.618,00 |
| 05.11.2024 | 203,95 | 205,48 | 202,27 | 204,15 | 0,10% | 1.551,00 |
| 04.11.2024 | 204,75 | 204,80 | 201,58 | 203,95 | -0,49% | 3.488,00 |
| 01.11.2024 | 203,50 | 207,43 | 202,70 | 204,95 | 0,77% | 2.826,00 |
| 31.10.2024 | 211,70 | 212,68 | 202,18 | 203,38 | -3,91% | 2.772,00 |
| 30.10.2024 | 215,33 | 215,58 | 211,38 | 211,65 | -1,52% | 2.172,00 |
| 29.10.2024 | 215,40 | 216,98 | 214,35 | 214,93 | -0,21% | 1.459,00 |
| 28.10.2024 | 214,15 | 217,00 | 214,15 | 215,38 | 0,53% | 1.783,00 |
| 25.10.2024 | 212,83 | 215,60 | 209,98 | 214,25 | 0,66% | 2.067,00 |
| 24.10.2024 | 213,80 | 214,88 | 211,52 | 212,85 | -0,41% | 1.246,00 |
| 23.10.2024 | 218,48 | 218,48 | 211,50 | 213,73 | -2,17% | 2.330,00 |
| 22.10.2024 | 218,77 | 218,80 | 215,10 | 218,48 | -0,13% | 1.720,00 |
| 21.10.2024 | 215,98 | 218,98 | 215,10 | 218,75 | 1,14% | 1.362,00 |
| 18.10.2024 | 214,33 | 218,45 | 213,90 | 216,27 | 0,92% | 2.386,00 |
| 17.10.2024 | 213,13 | 216,43 | 213,02 | 214,30 | 0,54% | 5.864,00 |
| 16.10.2024 | 214,73 | 215,52 | 211,13 | 213,15 | -0,73% | 1.602,00 |
| 15.10.2024 | 211,85 | 217,70 | 211,10 | 214,73 | 1,33% | 1.736,00 |
| 14.10.2024 | 208,60 | 212,48 | 208,08 | 211,90 | 1,87% | 3.483,00 |
| 11.10.2024 | 209,43 | 209,95 | 207,80 | 208,00 | -0,75% | 1.946,00 |
| 10.10.2024 | 209,50 | 209,93 | 207,73 | 209,58 | 0,01% | 1.129,00 |
| 09.10.2024 | 205,40 | 210,02 | 204,80 | 209,55 | 2,03% | 1.017,00 |
| 08.10.2024 | 202,10 | 205,98 | 201,60 | 205,38 | 1,60% | 801,00 |
| 07.10.2024 | 206,23 | 206,30 | 201,77 | 202,15 | -2,02% | 1.629,00 |
| 04.10.2024 | 204,65 | 207,98 | 204,13 | 206,33 | 0,79% | 618,00 |
| 03.10.2024 | 205,73 | 205,83 | 202,45 | 204,70 | -0,52% | 292,00 |
| 02.10.2024 | 203,90 | 205,90 | 201,88 | 205,77 | 0,93% | 1.476,00 |
| 01.10.2024 | 209,15 | 210,68 | 202,45 | 203,88 | -2,50% | 3.970,00 |
| 30.09.2024 | 203,65 | 209,48 | 203,08 | 209,10 | 2,56% | 1.500,00 |
| 27.09.2024 | 203,95 | 205,30 | 203,27 | 203,88 | -0,02% | 1.532,00 |
| 26.09.2024 | 203,35 | 205,02 | 202,35 | 203,93 | 0,43% | 2.621,00 |
| 25.09.2024 | 203,55 | 203,55 | 200,52 | 203,05 | -0,23% | 916,00 |
| 24.09.2024 | 203,70 | 205,88 | 202,48 | 203,52 | -0,07% | 1.303,00 |
| 23.09.2024 | 203,85 | 206,18 | 203,00 | 203,68 | -0,32% | 1.013,00 |
| 20.09.2024 | 204,80 | 208,73 | 203,52 | 204,33 | -0,24% | 3.926,00 |
| 19.09.2024 | 199,76 | 206,58 | 199,76 | 204,83 | 2,89% | 5.539,00 |
| 18.09.2024 | 194,96 | 199,59 | 193,59 | 199,08 | 2,11% | 2.518,00 |
| 17.09.2024 | 194,13 | 195,08 | 193,04 | 194,97 | 0,45% | 2.227,00 |
| 16.09.2024 | 199,79 | 200,27 | 192,23 | 194,09 | -3,35% | 3.487,00 |
| 13.09.2024 | 201,00 | 202,60 | 200,10 | 200,83 | 0,01% | 1.723,00 |
| 12.09.2024 | 201,80 | 209,05 | 199,19 | 200,80 | -0,47% | 1.485,00 |
| 11.09.2024 | 199,49 | 202,50 | 197,96 | 201,75 | 1,13% | 1.726,00 |
| 10.09.2024 | 200,30 | 200,90 | 196,56 | 199,49 | -0,40% | 4.339,00 |
| 09.09.2024 | 198,43 | 201,88 | 196,24 | 200,29 | 0,97% | 1.694,00 |
| 06.09.2024 | 200,01 | 203,45 | 198,25 | 198,36 | -0,87% | 1.628,00 |
| 05.09.2024 | 199,08 | 203,38 | 197,23 | 200,11 | 0,51% | 721,00 |
| 04.09.2024 | 201,00 | 201,00 | 196,28 | 199,09 | -0,93% | 3.014,00 |
| 03.09.2024 | 207,38 | 207,90 | 200,35 | 200,95 | -3,10% | 1.623,00 |
| 02.09.2024 | 207,20 | 208,23 | 206,18 | 207,38 | 0,05% | 1.164,00 |
| 30.08.2024 | 207,85 | 208,90 | 205,75 | 207,27 | -0,26% | 1.495,00 |
| 29.08.2024 | 202,95 | 210,40 | 202,70 | 207,83 | 2,39% | 3.653,00 |
| 28.08.2024 | 203,90 | 206,65 | 202,93 | 202,98 | -0,45% | 1.728,00 |
| 27.08.2024 | 202,20 | 204,95 | 201,63 | 203,90 | 0,83% | 1.033,00 |
| 26.08.2024 | 202,80 | 203,65 | 200,34 | 202,23 | -0,27% | 3.391,00 |
| 23.08.2024 | 202,30 | 204,73 | 200,90 | 202,77 | 0,22% | 822,00 |
| 22.08.2024 | 203,30 | 205,52 | 201,65 | 202,33 | -0,47% | 1.313,00 |
| 21.08.2024 | 203,58 | 205,02 | 202,02 | 203,27 | -0,15% | 293,00 |
| 20.08.2024 | 203,65 | 204,73 | 202,95 | 203,58 | -0,04% | 1.607,00 |
| 19.08.2024 | 204,90 | 205,08 | 201,83 | 203,65 | -0,68% | 1.584,00 |
| 16.08.2024 | 204,88 | 206,15 | 202,98 | 205,05 | 0,09% | 971,00 |
| 15.08.2024 | 201,30 | 205,33 | 201,30 | 204,88 | 1,76% | 1.499,00 |
| 14.08.2024 | 200,55 | 202,38 | 199,25 | 201,33 | 0,45% | 1.103,00 |
| 13.08.2024 | 198,93 | 202,45 | 198,93 | 200,43 | 0,69% | 1.506,00 |
| 12.08.2024 | 197,98 | 200,70 | 197,47 | 199,06 | 0,55% | 3.624,00 |
| 09.08.2024 | 195,60 | 198,45 | 193,09 | 197,97 | 1,22% | 910,00 |
| 08.08.2024 | 192,68 | 196,27 | 189,89 | 195,58 | 2,34% | 3.087,00 |
| 07.08.2024 | 188,05 | 195,46 | 188,05 | 191,10 | 1,64% | 2.683,00 |
| 06.08.2024 | 192,31 | 196,75 | 184,20 | 188,02 | -2,27% | 4.550,00 |
| 05.08.2024 | 201,45 | 201,45 | 178,80 | 192,38 | -4,50% | 31.818,00 |
| 02.08.2024 | 203,88 | 206,68 | 196,21 | 201,45 | -1,09% | 6.141,00 |