266,600€
-0,30%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 267,83 | 270,35 | 265,98 | 266,10 | -0,49% | 11.095,00 |
| 28.05.2026 | 268,13 | 268,63 | 265,55 | 267,40 | 0,35% | 606,00 |
| 27.05.2026 | 264,92 | 269,42 | 264,05 | 266,48 | 0,47% | 21.671,00 |
| 26.05.2026 | 266,98 | 268,35 | 264,90 | 265,23 | -0,85% | 666,00 |
| 25.05.2026 | 263,08 | 268,00 | 263,05 | 267,50 | 0,60% | 320,00 |
| 22.05.2026 | 263,55 | 268,42 | 262,73 | 265,90 | 1,33% | 1.547,00 |
| 21.05.2026 | 259,88 | 262,90 | 258,75 | 262,40 | 1,05% | 3.676,00 |
| 20.05.2026 | 257,25 | 260,63 | 256,40 | 259,67 | 0,87% | 291,00 |
| 19.05.2026 | 254,88 | 258,77 | 254,10 | 257,42 | 0,84% | 443,00 |
| 18.05.2026 | 258,23 | 258,23 | 253,18 | 255,27 | -1,27% | 604,00 |
| 15.05.2026 | 257,13 | 260,77 | 252,83 | 258,55 | 1,15% | 3.939,00 |
| 14.05.2026 | 254,95 | 257,25 | 253,00 | 255,60 | -0,01% | 653,00 |
| 13.05.2026 | 250,30 | 257,05 | 250,30 | 255,63 | 1,93% | 819,00 |
| 12.05.2026 | 249,35 | 251,27 | 248,02 | 250,77 | 1,15% | 952,00 |
| 11.05.2026 | 248,83 | 250,10 | 246,27 | 247,93 | -0,54% | 955,00 |
| 08.05.2026 | 245,60 | 250,30 | 244,52 | 249,27 | 2,04% | 944,00 |
| 07.05.2026 | 244,73 | 248,23 | 243,23 | 244,30 | -0,26% | 24.982,00 |
| 06.05.2026 | 240,13 | 245,02 | 238,98 | 244,93 | 0,90% | 1.561,00 |
| 05.05.2026 | 236,98 | 243,20 | 235,55 | 242,75 | 2,58% | 1.277,00 |
| 04.05.2026 | 238,52 | 239,65 | 234,77 | 236,65 | 2,34% | 1.798,00 |
| 30.04.2026 | 231,30 | 235,08 | 229,52 | 231,25 | 0,09% | 1.453,00 |
| 29.04.2026 | 230,45 | 231,95 | 228,45 | 231,05 | -0,14% | 586,00 |
| 28.04.2026 | 228,35 | 233,13 | 227,80 | 231,38 | 1,27% | 219,00 |
| 27.04.2026 | 230,27 | 230,45 | 225,77 | 228,48 | -1,03% | 931,00 |
| 24.04.2026 | 233,33 | 233,70 | 230,13 | 230,85 | -1,30% | 1.915,00 |
| 23.04.2026 | 232,20 | 235,88 | 231,75 | 233,90 | 0,35% | 1.509,00 |
| 22.04.2026 | 227,98 | 233,75 | 227,50 | 233,08 | 2,54% | 654,00 |
| 21.04.2026 | 230,45 | 231,93 | 225,98 | 227,30 | -1,62% | 422,00 |
| 20.04.2026 | 229,05 | 233,02 | 228,60 | 231,05 | 0,59% | 497,00 |
| 17.04.2026 | 223,93 | 230,65 | 223,75 | 229,70 | 2,57% | 357,00 |
| 16.04.2026 | 225,73 | 228,10 | 221,95 | 223,95 | -0,59% | 482,00 |
| 15.04.2026 | 219,63 | 225,30 | 218,65 | 225,27 | 2,82% | 223,00 |
| 14.04.2026 | 220,18 | 221,93 | 218,10 | 219,10 | -0,70% | 859,00 |
| 13.04.2026 | 221,58 | 222,40 | 219,08 | 220,65 | -0,38% | 405,00 |
| 10.04.2026 | 222,93 | 223,52 | 220,70 | 221,50 | -0,55% | 622,00 |
| 09.04.2026 | 221,58 | 222,95 | 219,27 | 222,73 | 0,56% | 1.297,00 |
| 08.04.2026 | 222,02 | 223,50 | 219,35 | 221,48 | 1,41% | 1.179,00 |
| 07.04.2026 | 223,08 | 223,20 | 212,38 | 218,40 | -1,59% | 1.584,00 |
| 02.04.2026 | 219,68 | 221,93 | 217,63 | 221,93 | 0,42% | 796,00 |
| 01.04.2026 | 219,50 | 221,02 | 218,30 | 221,00 | 0,45% | 226,00 |
| 31.03.2026 | 215,80 | 220,13 | 214,60 | 220,00 | 2,25% | 202,00 |
| 30.03.2026 | 216,18 | 220,83 | 214,30 | 215,15 | -0,06% | 1.602,00 |
| 27.03.2026 | 220,20 | 221,55 | 215,27 | 215,27 | -2,44% | 505,00 |
| 26.03.2026 | 217,58 | 222,58 | 217,45 | 220,65 | 0,87% | 428,00 |
| 25.03.2026 | 218,18 | 220,10 | 217,52 | 218,75 | -0,21% | 2.736,00 |
| 24.03.2026 | 216,15 | 219,90 | 215,77 | 219,20 | 1,14% | 928,00 |
| 23.03.2026 | 213,95 | 220,20 | 212,00 | 216,73 | 0,95% | 2.610,00 |
| 20.03.2026 | 215,70 | 215,77 | 212,90 | 214,68 | -0,14% | 1.715,00 |
| 19.03.2026 | 218,68 | 219,30 | 214,13 | 214,98 | -1,35% | 3.079,00 |
| 18.03.2026 | 221,25 | 221,58 | 217,02 | 217,93 | -1,00% | 448,00 |
| 17.03.2026 | 219,13 | 221,27 | 218,45 | 220,13 | 0,23% | 345,00 |
| 16.03.2026 | 219,75 | 220,98 | 217,77 | 219,63 | 0,34% | 1.691,00 |
| 13.03.2026 | 222,48 | 224,02 | 218,52 | 218,88 | -1,64% | 233,00 |
| 12.03.2026 | 224,75 | 225,77 | 220,77 | 222,52 | -1,22% | 932,00 |
| 11.03.2026 | 224,35 | 226,13 | 223,70 | 225,27 | 0,17% | 610,00 |
| 10.03.2026 | 223,25 | 225,35 | 220,80 | 224,90 | 0,78% | 235,00 |
| 09.03.2026 | 219,73 | 224,75 | 219,05 | 223,15 | 0,51% | 2.342,00 |
| 06.03.2026 | 224,75 | 224,88 | 220,18 | 222,02 | -0,98% | 4.079,00 |
| 05.03.2026 | 225,55 | 227,18 | 222,27 | 224,23 | -0,71% | 1.775,00 |
| 04.03.2026 | 226,38 | 228,68 | 224,98 | 225,83 | -0,11% | 574,00 |
| 03.03.2026 | 225,75 | 229,30 | 224,45 | 226,08 | -0,30% | 13.843,00 |
| 02.03.2026 | 219,43 | 227,60 | 219,43 | 226,75 | 1,27% | 1.212,00 |
| 27.02.2026 | 230,38 | 231,48 | 223,45 | 223,90 | -2,94% | 498,00 |
| 26.02.2026 | 231,45 | 233,85 | 229,63 | 230,68 | -0,68% | 712,00 |
| 25.02.2026 | 230,63 | 232,75 | 229,60 | 232,25 | 0,45% | 898,00 |
| 24.02.2026 | 226,85 | 233,48 | 226,10 | 231,20 | 2,30% | 1.380,00 |
| 23.02.2026 | 222,08 | 228,35 | 221,60 | 226,00 | 0,66% | 1.878,00 |
| 20.02.2026 | 221,18 | 224,75 | 219,52 | 224,52 | 1,47% | 767,00 |
| 19.02.2026 | 223,50 | 224,93 | 221,05 | 221,27 | -1,47% | 833,00 |
| 18.02.2026 | 223,73 | 225,85 | 222,15 | 224,58 | 1,11% | 526,00 |
| 17.02.2026 | 214,58 | 224,70 | 214,52 | 222,10 | 2,78% | 1.541,00 |
| 16.02.2026 | 215,55 | 217,23 | 215,20 | 216,10 | 0,19% | 1.190,00 |
| 13.02.2026 | 219,85 | 222,40 | 215,27 | 215,70 | -2,37% | 640,00 |
| 12.02.2026 | 233,08 | 233,27 | 219,30 | 220,93 | -4,94% | 1.786,00 |
| 11.02.2026 | 230,23 | 236,13 | 229,00 | 232,40 | 0,97% | 2.542,00 |
| 10.02.2026 | 230,33 | 231,27 | 229,30 | 230,18 | -0,30% | 909,00 |
| 09.02.2026 | 233,55 | 234,30 | 228,15 | 230,88 | -1,98% | 926,00 |
| 06.02.2026 | 234,88 | 237,45 | 231,88 | 235,55 | 0,48% | 3.236,00 |
| 05.02.2026 | 232,52 | 235,52 | 231,52 | 234,43 | -0,30% | 2.416,00 |
| 04.02.2026 | 227,55 | 235,98 | 226,43 | 235,13 | 2,99% | 1.027,00 |
| 03.02.2026 | 227,55 | 230,25 | 226,35 | 228,30 | -0,34% | 3.044,00 |
| 02.02.2026 | 215,93 | 229,48 | 215,30 | 229,08 | 4,48% | 3.595,00 |
| 30.01.2026 | 216,38 | 220,83 | 211,83 | 219,25 | 1,49% | 3.131,00 |
| 29.01.2026 | 214,33 | 216,98 | 213,43 | 216,02 | 0,49% | 2.162,00 |
| 28.01.2026 | 216,10 | 216,33 | 213,15 | 214,98 | 0,00% | 434,00 |
| 27.01.2026 | 216,00 | 219,35 | 214,98 | 214,98 | 0,13% | 1.494,00 |
| 26.01.2026 | 209,55 | 215,98 | 208,52 | 214,70 | 2,32% | 2.836,00 |
| 23.01.2026 | 211,13 | 212,65 | 208,35 | 209,83 | -0,72% | 799,00 |
| 22.01.2026 | 212,15 | 214,38 | 211,27 | 211,35 | -0,05% | 1.359,00 |
| 21.01.2026 | 210,30 | 215,15 | 208,98 | 211,45 | 1,35% | 35.537,00 |
| 20.01.2026 | 217,45 | 217,48 | 208,60 | 208,63 | -3,28% | 4.236,00 |
| 19.01.2026 | 216,90 | 219,63 | 215,00 | 215,70 | -2,09% | 5.027,00 |
| 16.01.2026 | 222,35 | 223,93 | 219,88 | 220,30 | -0,75% | 514,00 |
| 15.01.2026 | 222,98 | 225,08 | 221,48 | 221,98 | -0,66% | 1.163,00 |
| 14.01.2026 | 223,80 | 224,65 | 220,50 | 223,45 | -0,27% | 8.164,00 |
| 13.01.2026 | 222,77 | 224,48 | 221,38 | 224,05 | 0,23% | 3.098,00 |
| 12.01.2026 | 222,98 | 223,98 | 219,85 | 223,52 | 0,08% | 2.231,00 |
| 09.01.2026 | 222,68 | 224,02 | 220,27 | 223,35 | 0,62% | 648,00 |
| 08.01.2026 | 222,25 | 222,65 | 219,33 | 221,98 | -0,38% | 46.066,00 |
| 07.01.2026 | 224,05 | 225,52 | 222,70 | 222,83 | -0,88% | 2.935,00 |