182,190€
0,15%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2025 | 175,36 | 453,55 | 173,84 | 174,87 | -0,43% | 1.299,00 |
| 05.05.2025 | 179,73 | 180,95 | 174,93 | 175,63 | -3,14% | 3.646,00 |
| 02.05.2025 | 182,99 | 183,75 | 177,83 | 181,32 | -3,56% | 6.452,00 |
| 30.04.2025 | 185,22 | 188,33 | 181,79 | 188,02 | 1,21% | 2.090,00 |
| 29.04.2025 | 184,79 | 186,33 | 182,75 | 185,77 | 0,84% | 2.543,00 |
| 28.04.2025 | 182,64 | 185,94 | 182,02 | 184,22 | -0,01% | 2.769,00 |
| 25.04.2025 | 183,41 | 184,34 | 180,69 | 184,23 | 0,68% | 3.837,00 |
| 24.04.2025 | 180,33 | 183,35 | 177,27 | 182,98 | 1,12% | 3.455,00 |
| 23.04.2025 | 175,00 | 183,28 | 175,00 | 180,96 | 3,49% | 3.826,00 |
| 22.04.2025 | 169,11 | 176,04 | 167,68 | 174,86 | 1,01% | 2.992,00 |
| 17.04.2025 | 172,53 | 175,22 | 171,01 | 173,12 | 1,45% | 2.673,00 |
| 16.04.2025 | 179,21 | 179,21 | 168,57 | 170,64 | -4,73% | 5.871,00 |
| 15.04.2025 | 178,13 | 180,37 | 176,16 | 179,12 | 0,36% | 4.727,00 |
| 14.04.2025 | 196,53 | 196,53 | 177,15 | 178,47 | 2,27% | 46.560,00 |
| 11.04.2025 | 167,51 | 176,37 | 162,89 | 174,51 | 2,39% | 5.211,00 |
| 10.04.2025 | 177,68 | 180,06 | 163,51 | 170,43 | -6,24% | 9.428,00 |
| 09.04.2025 | 159,04 | 183,29 | 152,05 | 181,77 | 15,56% | 25.624,00 |
| 08.04.2025 | 166,45 | 174,46 | 154,57 | 157,29 | -5,43% | 13.921,00 |
| 07.04.2025 | 170,42 | 177,03 | 155,24 | 166,33 | -3,35% | 34.965,00 |
| 04.04.2025 | 181,57 | 184,37 | 170,91 | 172,09 | -6,67% | 19.264,00 |
| 03.04.2025 | 195,20 | 195,20 | 182,67 | 184,38 | -10,69% | 10.950,00 |
| 02.04.2025 | 206,83 | 207,43 | 203,90 | 206,45 | -0,19% | 2.231,00 |
| 01.04.2025 | 204,50 | 207,15 | 202,88 | 206,85 | 0,42% | 453,00 |
| 31.03.2025 | 200,58 | 207,15 | 198,60 | 205,98 | 2,59% | 3.469,00 |
| 28.03.2025 | 207,13 | 207,55 | 200,73 | 200,77 | -3,01% | 2.420,00 |
| 27.03.2025 | 206,25 | 208,40 | 204,52 | 207,00 | 0,56% | 1.050,00 |
| 26.03.2025 | 207,50 | 208,83 | 205,20 | 205,85 | -0,70% | 1.826,00 |
| 25.03.2025 | 204,40 | 207,55 | 203,38 | 207,30 | 1,41% | 1.817,00 |
| 24.03.2025 | 200,30 | 204,63 | 200,30 | 204,43 | 1,58% | 2.212,00 |
| 21.03.2025 | 197,43 | 202,27 | 193,91 | 201,25 | 2,03% | 1.020,00 |
| 20.03.2025 | 197,65 | 200,77 | 195,67 | 197,25 | -0,16% | 1.939,00 |
| 19.03.2025 | 194,49 | 200,73 | 194,49 | 197,56 | 1,59% | 1.593,00 |
| 18.03.2025 | 195,74 | 197,07 | 193,30 | 194,47 | -0,72% | 1.780,00 |
| 17.03.2025 | 195,38 | 197,24 | 192,22 | 195,88 | -0,07% | 4.123,00 |
| 14.03.2025 | 194,63 | 196,77 | 192,65 | 196,02 | 1,39% | 4.771,00 |
| 13.03.2025 | 199,25 | 200,00 | 192,08 | 193,33 | -3,02% | 6.207,00 |
| 12.03.2025 | 202,10 | 204,40 | 196,95 | 199,35 | -1,20% | 5.828,00 |
| 11.03.2025 | 208,13 | 209,30 | 199,01 | 201,77 | -3,57% | 11.353,00 |
| 10.03.2025 | 220,27 | 220,27 | 206,90 | 209,25 | -5,15% | 5.724,00 |
| 07.03.2025 | 216,75 | 222,70 | 215,30 | 220,60 | 1,17% | 2.701,00 |
| 06.03.2025 | 218,15 | 219,93 | 215,55 | 218,05 | -0,14% | 2.493,00 |
| 05.03.2025 | 222,88 | 224,93 | 212,90 | 218,35 | -1,81% | 3.800,00 |