223,925€
-0,60%
Echtzeit-Aktienkurs Apple
Bid:
Ask:
Aktienkurse zur Apple Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2026 | 228,18 | 228,63 | 224,27 | 224,80 | -1,38% | 12.903,00 |
| 05.01.2026 | 231,68 | 232,43 | 227,00 | 227,95 | -1,33% | 18.549,00 |
| 02.01.2026 | 232,30 | 236,88 | 229,33 | 231,02 | -0,53% | 810,00 |
| 30.12.2025 | 232,35 | 232,52 | 231,70 | 232,25 | -0,19% | 307,00 |
| 29.12.2025 | 232,05 | 233,05 | 230,75 | 232,70 | 0,78% | 1.498,00 |
| 23.12.2025 | 229,77 | 231,20 | 229,08 | 230,90 | 0,28% | 902,00 |
| 22.12.2025 | 233,27 | 233,98 | 230,10 | 230,25 | -1,02% | 744,00 |
| 19.12.2025 | 231,55 | 232,90 | 230,45 | 232,63 | 0,03% | 257,00 |
| 18.12.2025 | 231,85 | 233,23 | 227,50 | 232,55 | 0,13% | 539,00 |
| 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 |