176,550€
0,40%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 228,58 | 229,33 | 221,20 | 222,38 | -2,15% | 5.430,00 |
| 03.03.2025 | 232,65 | 232,93 | 225,60 | 227,25 | -2,53% | 2.986,00 |
| 28.02.2025 | 228,25 | 233,15 | 225,73 | 233,15 | 2,26% | 1.487,00 |
| 27.02.2025 | 229,02 | 233,02 | 227,95 | 228,00 | -0,43% | 1.783,00 |
| 26.02.2025 | 234,43 | 235,58 | 227,88 | 228,98 | -2,65% | 2.763,00 |
| 25.02.2025 | 236,93 | 238,08 | 232,95 | 235,20 | -0,48% | 3.690,00 |
| 24.02.2025 | 233,95 | 237,68 | 230,68 | 236,33 | 0,56% | 3.432,00 |
| 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 |