234,000€
-0,43%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 233,95 | 234,35 | 233,60 | 234,00 | -0,43% | 707,00 |
| 21.02.2025 | 234,20 | 237,65 | 233,98 | 235,00 | 0,36% | 3.831,00 |
| 20.02.2025 | 234,68 | 236,08 | 233,30 | 234,15 | -0,36% | 1.857,00 |
| 19.02.2025 | 234,18 | 236,05 | 233,13 | 235,00 | 0,49% | 1.583,00 |
| 18.02.2025 | 233,80 | 234,63 | 231,60 | 233,85 | 0,02% | 1.717,00 |
| 17.02.2025 | 233,02 | 234,00 | 231,05 | 233,80 | 0,16% | 1.823,00 |
| 14.02.2025 | 231,33 | 233,75 | 229,25 | 233,43 | 1,13% | 2.495,00 |
| 13.02.2025 | 228,15 | 232,13 | 225,95 | 230,83 | 1,33% | 6.037,00 |
| 12.02.2025 | 224,75 | 227,98 | 223,13 | 227,80 | 1,56% | 4.674,00 |
| 11.02.2025 | 220,00 | 227,35 | 219,02 | 224,30 | 1,56% | 1.832,00 |
| 10.02.2025 | 221,33 | 223,63 | 220,48 | 220,85 | 0,14% | 3.560,00 |
| 07.02.2025 | 224,70 | 225,33 | 220,20 | 220,55 | -1,72% | 2.156,00 |
| 06.02.2025 | 223,13 | 225,52 | 222,33 | 224,40 | 0,41% | 1.588,00 |
| 05.02.2025 | 224,02 | 224,02 | 216,90 | 223,48 | -0,42% | 2.593,00 |
| 04.02.2025 | 222,33 | 224,43 | 218,90 | 224,43 | 1,30% | 2.555,00 |
| 03.02.2025 | 223,88 | 227,02 | 219,00 | 221,55 | -2,56% | 7.265,00 |
| 31.01.2025 | 225,13 | 239,00 | 225,10 | 227,38 | -0,61% | 9.925,00 |
| 30.01.2025 | 229,55 | 230,88 | 227,48 | 228,77 | -0,65% | 7.878,00 |
| 29.01.2025 | 228,75 | 230,35 | 224,43 | 230,27 | 0,69% | 4.147,00 |
| 28.01.2025 | 220,15 | 230,38 | 218,93 | 228,70 | 4,35% | 7.672,00 |
| 27.01.2025 | 209,58 | 221,35 | 207,70 | 219,18 | 3,14% | 12.609,00 |
| 24.01.2025 | 214,43 | 216,10 | 211,02 | 212,50 | -0,87% | 4.424,00 |
| 23.01.2025 | 214,75 | 218,48 | 213,40 | 214,38 | -0,31% | 4.330,00 |
| 22.01.2025 | 214,18 | 215,08 | 210,80 | 215,05 | 0,57% | 6.655,00 |
| 21.01.2025 | 222,55 | 222,70 | 210,60 | 213,83 | -3,89% | 11.723,00 |
| 20.01.2025 | 222,77 | 224,45 | 221,77 | 222,48 | -0,53% | 2.620,00 |
| 17.01.2025 | 222,65 | 225,95 | 221,90 | 223,65 | 0,88% | 3.025,00 |
| 16.01.2025 | 231,23 | 234,40 | 221,40 | 221,70 | -4,01% | 5.585,00 |
| 15.01.2025 | 226,93 | 231,50 | 226,58 | 230,95 | 2,08% | 1.619,00 |
| 14.01.2025 | 228,88 | 230,50 | 225,65 | 226,25 | -1,44% | 2.797,00 |
| 13.01.2025 | 231,18 | 231,18 | 225,13 | 229,55 | -0,75% | 4.532,00 |
| 10.01.2025 | 235,52 | 235,98 | 227,73 | 231,27 | -1,74% | 2.185,00 |
| 09.01.2025 | 234,98 | 236,25 | 234,85 | 235,38 | 0,18% | 1.069,00 |
| 08.01.2025 | 234,27 | 236,60 | 233,35 | 234,95 | 0,35% | 4.196,00 |
| 07.01.2025 | 235,58 | 236,60 | 232,38 | 234,13 | -0,71% | 6.391,00 |
| 06.01.2025 | 236,02 | 238,10 | 234,02 | 235,80 | -0,15% | 4.293,00 |
| 03.01.2025 | 238,00 | 238,15 | 235,13 | 236,15 | -0,48% | 8.602,00 |
| 02.01.2025 | 244,48 | 244,48 | 235,77 | 237,30 | -1,99% | 3.774,00 |
| 30.12.2024 | 244,45 | 245,08 | 242,02 | 242,13 | -0,48% | 1.892,00 |
| 27.12.2024 | 248,73 | 248,83 | 242,95 | 243,30 | -0,74% | 4.700,00 |
| 23.12.2024 | 244,52 | 245,98 | 243,70 | 245,13 | 0,29% | 3.107,00 |
| 20.12.2024 | 241,27 | 244,55 | 236,93 | 244,43 | 1,31% | 3.815,00 |
| 19.12.2024 | 238,80 | 242,95 | 237,33 | 241,27 | 1,06% | 9.981,00 |
| 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 |