231,250€
-0,43%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 231,85 | 231,85 | 231,38 | 231,38 | -0,38% | - |
| 17.12.2025 | 233,20 | 235,33 | 231,73 | 232,25 | -0,74% | 942,00 |
| 16.12.2025 | 232,15 | 234,15 | 230,68 | 233,98 | 0,18% | 1.202,00 |
| 15.12.2025 | 237,68 | 238,33 | 232,40 | 233,55 | -1,31% | 866,00 |
| 12.12.2025 | 237,50 | 237,85 | 235,85 | 236,65 | 0,07% | 656,00 |
| 11.12.2025 | 238,43 | 239,18 | 233,40 | 236,48 | -0,93% | 497,00 |
| 10.12.2025 | 238,27 | 239,50 | 237,30 | 238,70 | -0,07% | 984,00 |
| 09.12.2025 | 238,02 | 240,73 | 237,43 | 238,88 | 0,21% | 757,00 |
| 08.12.2025 | 239,63 | 239,98 | 237,25 | 238,38 | -0,29% | 765,00 |
| 05.12.2025 | 240,83 | 241,45 | 238,90 | 239,08 | -0,54% | 1.364,00 |
| 04.12.2025 | 243,75 | 244,05 | 239,13 | 240,38 | -1,27% | 1.060,00 |
| 03.12.2025 | 246,13 | 247,43 | 243,30 | 243,48 | -1,09% | 2.681,00 |
| 02.12.2025 | 243,98 | 247,60 | 242,83 | 246,15 | 1,14% | 829,00 |
| 01.12.2025 | 240,13 | 243,43 | 237,38 | 243,38 | 1,36% | 4.215,00 |
| 28.11.2025 | 239,52 | 241,27 | 238,02 | 240,10 | 0,47% | 383,00 |
| 27.11.2025 | 239,63 | 240,52 | 236,85 | 238,98 | -0,25% | 382,00 |
| 26.11.2025 | 239,73 | 241,27 | 238,77 | 239,58 | -0,32% | 822,00 |
| 25.11.2025 | 238,93 | 242,45 | 237,08 | 240,35 | 0,07% | 1.109,00 |
| 24.11.2025 | 236,02 | 240,38 | 234,40 | 240,18 | 1,88% | 1.768,00 |
| 21.11.2025 | 230,15 | 237,38 | 229,33 | 235,75 | 1,89% | 2.473,00 |
| 20.11.2025 | 233,98 | 238,73 | 230,68 | 231,38 | -0,83% | 2.386,00 |
| 19.11.2025 | 229,98 | 235,68 | 229,10 | 233,30 | 0,81% | 1.689,00 |
| 18.11.2025 | 229,88 | 233,43 | 228,70 | 231,43 | 0,31% | 1.142,00 |
| 17.11.2025 | 234,52 | 235,25 | 229,40 | 230,70 | -1,74% | 3.298,00 |
| 14.11.2025 | 234,77 | 237,63 | 231,73 | 234,77 | -0,04% | 1.947,00 |
| 13.11.2025 | 235,93 | 238,02 | 233,65 | 234,88 | -0,76% | 1.588,00 |
| 12.11.2025 | 237,85 | 239,13 | 234,93 | 236,68 | -0,39% | 1.532,00 |
| 11.11.2025 | 233,00 | 238,08 | 232,33 | 237,60 | 1,99% | 1.485,00 |
| 10.11.2025 | 233,45 | 236,73 | 232,45 | 232,98 | 0,57% | 11.674,00 |
| 07.11.2025 | 234,15 | 235,02 | 230,80 | 231,65 | -1,09% | 3.036,00 |
| 06.11.2025 | 235,27 | 237,13 | 232,43 | 234,20 | -0,38% | 1.229,00 |
| 05.11.2025 | 234,10 | 236,52 | 232,48 | 235,10 | -0,05% | 997,00 |
| 04.11.2025 | 231,38 | 236,20 | 230,38 | 235,23 | 1,23% | 3.312,00 |
| 03.11.2025 | 233,88 | 235,75 | 231,20 | 232,38 | -0,89% | 6.599,00 |
| 31.10.2025 | 240,25 | 241,15 | 233,30 | 234,45 | -4,27% | 7.634,00 |
| 30.10.2025 | 232,83 | 245,70 | 226,65 | 244,90 | 5,22% | 9.030,00 |
| 29.10.2025 | 230,58 | 233,23 | 229,25 | 232,75 | 0,97% | 2.588,00 |
| 28.10.2025 | 230,80 | 231,98 | 229,95 | 230,52 | -0,07% | 4.100,00 |
| 27.10.2025 | 228,38 | 230,90 | 227,23 | 230,68 | 1,78% | 45.895,00 |
| 24.10.2025 | 223,30 | 227,20 | 223,00 | 226,65 | 1,58% | 2.459,00 |
| 23.10.2025 | 222,63 | 224,45 | 222,10 | 223,13 | 0,12% | 760,00 |
| 22.10.2025 | 226,63 | 226,80 | 220,00 | 222,85 | -1,67% | 1.071,00 |
| 21.10.2025 | 225,40 | 228,48 | 224,48 | 226,63 | 0,58% | 2.038,00 |
| 20.10.2025 | 216,58 | 226,75 | 216,58 | 225,33 | 3,86% | 3.571,00 |
| 17.10.2025 | 210,50 | 217,15 | 208,33 | 216,95 | 2,46% | 1.965,00 |
| 16.10.2025 | 214,30 | 215,10 | 209,80 | 211,75 | -0,74% | 898,00 |
| 15.10.2025 | 213,52 | 216,65 | 212,73 | 213,33 | 0,06% | 766,00 |
| 14.10.2025 | 213,02 | 214,38 | 211,43 | 213,20 | -0,42% | 1.112,00 |
| 13.10.2025 | 211,10 | 216,10 | 211,10 | 214,10 | 1,39% | 34.760,00 |
| 10.10.2025 | 219,55 | 221,60 | 210,68 | 211,18 | -3,91% | 3.310,00 |
| 09.10.2025 | 221,93 | 222,15 | 218,90 | 219,77 | -1,06% | 3.148,00 |
| 08.10.2025 | 219,90 | 222,80 | 219,88 | 222,13 | 0,93% | 4.568,00 |
| 07.10.2025 | 219,13 | 220,73 | 218,77 | 220,08 | 0,25% | 1.897,00 |
| 06.10.2025 | 219,65 | 222,27 | 218,13 | 219,52 | -0,07% | 4.670,00 |
| 03.10.2025 | 219,80 | 220,73 | 215,77 | 219,68 | 0,00% | 1.503,00 |
| 02.10.2025 | 217,68 | 220,63 | 216,73 | 219,68 | 0,84% | 6.181,00 |
| 01.10.2025 | 216,55 | 220,15 | 213,35 | 217,85 | 0,32% | 2.118,00 |
| 30.09.2025 | 216,48 | 218,18 | 215,48 | 217,15 | 0,13% | 4.544,00 |
| 29.09.2025 | 218,45 | 218,50 | 215,43 | 216,88 | -0,55% | 2.444,00 |
| 26.09.2025 | 219,68 | 219,93 | 217,27 | 218,08 | -0,51% | 2.325,00 |
| 25.09.2025 | 215,00 | 220,50 | 214,10 | 219,20 | 2,14% | 2.274,00 |
| 24.09.2025 | 215,65 | 217,68 | 213,83 | 214,60 | -0,13% | 3.464,00 |
| 23.09.2025 | 217,35 | 218,13 | 214,75 | 214,88 | -0,89% | 4.374,00 |
| 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 |