199,140€
-0,53%
Echtzeit-Aktienkurs Apple
Bid:
Ask:
Aktienkurse zur Apple Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 200,00 | 203,50 | 198,36 | 198,90 | -0,65% | 38.873,00 |
| 05.09.2024 | 198,98 | 203,30 | 197,20 | 200,20 | 0,41% | 31.290,00 |
| 04.09.2024 | 199,00 | 200,65 | 196,26 | 199,38 | -1,15% | 79.899,00 |
| 03.09.2024 | 207,30 | 207,90 | 200,35 | 201,70 | -2,72% | 52.664,00 |
| 02.09.2024 | 206,95 | 208,15 | 206,05 | 207,35 | 0,05% | 40.632,00 |
| 30.08.2024 | 208,90 | 208,95 | 205,85 | 207,25 | 0,02% | 34.508,00 |
| 29.08.2024 | 204,00 | 210,30 | 203,10 | 207,20 | 1,64% | 69.197,00 |
| 28.08.2024 | 204,75 | 206,55 | 203,30 | 203,85 | -0,05% | 44.277,00 |
| 27.08.2024 | 202,50 | 204,95 | 201,80 | 203,95 | 0,22% | 35.872,00 |
| 26.08.2024 | 202,50 | 203,65 | 200,30 | 203,50 | 0,35% | 34.497,00 |
| 23.08.2024 | 202,35 | 204,75 | 200,90 | 202,80 | 0,27% | 28.949,00 |
| 22.08.2024 | 203,20 | 205,50 | 201,70 | 202,25 | -0,39% | 35.242,00 |
| 21.08.2024 | 204,20 | 204,95 | 202,05 | 203,05 | -0,27% | 34.959,00 |
| 20.08.2024 | 203,85 | 204,70 | 203,05 | 203,60 | 0,00% | 46.399,00 |
| 19.08.2024 | 204,75 | 205,00 | 201,95 | 203,60 | -0,73% | 49.375,00 |
| 16.08.2024 | 205,25 | 206,05 | 203,50 | 205,10 | 0,34% | 48.458,00 |
| 15.08.2024 | 202,00 | 205,25 | 201,45 | 204,40 | 1,44% | 59.406,00 |
| 14.08.2024 | 201,30 | 202,30 | 199,30 | 201,50 | 0,22% | 94.119,00 |
| 13.08.2024 | 199,66 | 202,30 | 199,20 | 201,05 | 1,03% | 84.025,00 |
| 12.08.2024 | 199,00 | 200,60 | 197,56 | 199,00 | 0,61% | 72.646,00 |
| 09.08.2024 | 195,80 | 198,44 | 193,00 | 197,80 | 1,44% | 57.792,00 |
| 08.08.2024 | 191,00 | 196,20 | 191,00 | 195,00 | 1,74% | 76.677,00 |
| 07.08.2024 | 189,70 | 195,54 | 189,02 | 191,66 | 1,24% | 82.018,00 |
| 06.08.2024 | 194,50 | 194,94 | 184,24 | 189,32 | -0,79% | 159.956,00 |
| 05.08.2024 | 181,00 | 194,58 | 178,68 | 190,82 | -5,16% | 515.703,00 |
| 02.08.2024 | 202,00 | 206,75 | 196,22 | 201,20 | -0,64% | 109.174,00 |
| 01.08.2024 | 206,95 | 208,45 | 201,30 | 202,50 | -1,41% | 109.626,00 |
| 31.07.2024 | 202,55 | 206,75 | 202,50 | 205,40 | 1,58% | 49.830,00 |
| 30.07.2024 | 201,50 | 203,80 | 199,84 | 202,20 | 0,35% | 43.744,00 |
| 29.07.2024 | 201,55 | 202,70 | 199,60 | 201,50 | 0,45% | 56.649,00 |
| 26.07.2024 | 200,75 | 203,00 | 198,92 | 200,60 | 0,00% | 42.274,00 |
| 25.07.2024 | 200,60 | 203,35 | 198,02 | 200,60 | -0,62% | 105.629,00 |
| 24.07.2024 | 206,20 | 208,10 | 200,10 | 201,85 | -2,46% | 79.983,00 |
| 23.07.2024 | 206,00 | 209,05 | 205,20 | 206,95 | 0,58% | 40.864,00 |
| 22.07.2024 | 206,50 | 209,35 | 205,00 | 205,75 | -0,19% | 65.830,00 |
| 19.07.2024 | 206,95 | 208,30 | 204,20 | 206,15 | 0,07% | 66.727,00 |
| 18.07.2024 | 209,55 | 212,95 | 203,85 | 206,00 | -1,65% | 127.350,00 |
| 17.07.2024 | 214,60 | 214,85 | 207,35 | 209,45 | -2,78% | 102.766,00 |
| 16.07.2024 | 216,60 | 217,20 | 213,50 | 215,45 | 0,16% | 107.090,00 |
| 15.07.2024 | 211,75 | 217,20 | 211,75 | 215,10 | 1,85% | 120.040,00 |
| 12.07.2024 | 209,75 | 213,20 | 209,15 | 211,20 | 0,81% | 85.664,00 |
| 11.07.2024 | 214,45 | 214,80 | 207,75 | 209,50 | -2,63% | 139.195,00 |
| 10.07.2024 | 211,60 | 215,20 | 211,15 | 215,15 | 1,77% | 110.434,00 |
| 09.07.2024 | 210,70 | 211,95 | 209,20 | 211,40 | 0,48% | 84.569,00 |
| 08.07.2024 | 209,00 | 210,45 | 205,95 | 210,40 | 0,72% | 132.361,00 |
| 05.07.2024 | 204,20 | 208,90 | 204,20 | 208,90 | 2,40% | 83.575,00 |
| 04.07.2024 | 204,80 | 204,95 | 204,00 | 204,00 | -0,34% | 46.278,00 |
| 03.07.2024 | 204,05 | 205,45 | 202,95 | 204,70 | -0,17% | 53.887,00 |
| 02.07.2024 | 201,25 | 205,10 | 200,65 | 205,05 | 1,54% | 108.229,00 |
| 01.07.2024 | 197,12 | 202,70 | 195,50 | 201,95 | 2,59% | 64.805,00 |
| 28.06.2024 | 200,45 | 202,05 | 196,80 | 196,86 | -1,47% | 54.791,00 |
| 27.06.2024 | 199,00 | 201,00 | 198,30 | 199,80 | 0,07% | 56.661,00 |
| 26.06.2024 | 195,78 | 201,10 | 195,46 | 199,66 | 2,28% | 99.227,00 |
| 25.06.2024 | 195,00 | 197,36 | 194,46 | 195,20 | 0,55% | 63.078,00 |
| 24.06.2024 | 193,70 | 198,10 | 192,44 | 194,14 | -0,15% | 96.384,00 |
| 21.06.2024 | 195,30 | 198,24 | 194,02 | 194,44 | -0,62% | 73.384,00 |
| 20.06.2024 | 200,10 | 200,85 | 195,10 | 195,66 | -2,11% | 104.446,00 |
| 19.06.2024 | 199,70 | 200,55 | 199,02 | 199,88 | 0,18% | 63.501,00 |
| 18.06.2024 | 202,30 | 203,70 | 198,32 | 199,52 | -1,06% | 114.111,00 |
| 17.06.2024 | 198,40 | 203,95 | 198,40 | 201,65 | 1,60% | 137.096,00 |
| 14.06.2024 | 199,72 | 201,35 | 197,40 | 198,48 | -0,54% | 159.381,00 |
| 13.06.2024 | 198,14 | 200,65 | 196,80 | 199,56 | 1,30% | 167.602,00 |
| 12.06.2024 | 191,76 | 203,65 | 190,14 | 197,00 | 2,27% | 395.863,00 |
| 11.06.2024 | 178,78 | 192,78 | 177,90 | 192,62 | 7,50% | 370.645,00 |
| 10.06.2024 | 183,00 | 184,08 | 178,68 | 179,18 | -1,66% | 195.582,00 |
| 07.06.2024 | 178,54 | 182,20 | 178,48 | 182,20 | 2,14% | 82.595,00 |
| 06.06.2024 | 179,68 | 180,62 | 178,26 | 178,38 | -0,96% | 80.428,00 |
| 05.06.2024 | 179,02 | 181,08 | 178,72 | 180,10 | 0,83% | 105.581,00 |
| 04.06.2024 | 177,70 | 179,44 | 177,48 | 178,62 | 0,47% | 46.417,00 |
| 03.06.2024 | 177,20 | 179,26 | 177,06 | 177,78 | 0,28% | 85.127,00 |
| 31.05.2024 | 176,62 | 177,34 | 175,02 | 177,28 | 0,32% | 39.025,00 |
| 30.05.2024 | 175,44 | 177,36 | 175,40 | 176,72 | 0,36% | 32.038,00 |
| 29.05.2024 | 174,20 | 177,68 | 174,12 | 176,08 | 0,85% | 53.699,00 |
| 28.05.2024 | 175,10 | 179,12 | 174,22 | 174,60 | -0,11% | 92.182,00 |
| 27.05.2024 | 174,90 | 175,08 | 173,88 | 174,80 | -0,13% | 42.452,00 |
| 24.05.2024 | 173,06 | 175,58 | 172,84 | 175,02 | 1,30% | 41.411,00 |
| 23.05.2024 | 176,02 | 176,72 | 172,68 | 172,78 | -2,03% | 76.475,00 |
| 22.05.2024 | 177,20 | 177,90 | 175,68 | 176,36 | -0,47% | 67.906,00 |
| 21.05.2024 | 175,98 | 177,48 | 175,32 | 177,20 | 0,51% | 126.093,00 |
| 20.05.2024 | 174,26 | 176,56 | 173,10 | 176,30 | 0,95% | 34.150,00 |
| 17.05.2024 | 174,60 | 175,68 | 174,24 | 174,64 | 0,01% | 43.292,00 |
| 16.05.2024 | 174,80 | 176,00 | 174,22 | 174,62 | 0,15% | 63.126,00 |
| 15.05.2024 | 173,00 | 175,24 | 172,44 | 174,36 | 0,58% | 108.599,00 |
| 14.05.2024 | 172,66 | 174,02 | 172,10 | 173,36 | 0,53% | 67.934,00 |
| 13.05.2024 | 170,30 | 173,40 | 170,30 | 172,44 | 1,47% | 106.058,00 |
| 10.05.2024 | 171,00 | 171,64 | 169,02 | 169,94 | -0,69% | 55.761,00 |
| 09.05.2024 | 169,62 | 171,32 | 169,30 | 171,12 | 0,62% | 16.242,00 |
| 08.05.2024 | 169,74 | 171,10 | 168,88 | 170,06 | 0,22% | 67.965,00 |
| 07.05.2024 | 169,66 | 171,40 | 168,34 | 169,68 | 0,60% | 105.655,00 |
| 06.05.2024 | 168,50 | 170,62 | 167,32 | 168,66 | -0,81% | 233.519,00 |
| 03.05.2024 | 170,60 | 173,28 | 169,20 | 170,04 | 5,48% | 421.514,00 |
| 02.05.2024 | 158,98 | 161,56 | 158,94 | 161,20 | 0,91% | 105.396,00 |
| 30.04.2024 | 162,30 | 163,38 | 159,62 | 159,74 | -1,25% | 54.005,00 |
| 29.04.2024 | 159,30 | 164,50 | 159,22 | 161,76 | 2,17% | 89.818,00 |
| 26.04.2024 | 158,60 | 160,42 | 158,18 | 158,32 | 0,03% | 45.960,00 |
| 25.04.2024 | 157,00 | 159,42 | 156,50 | 158,28 | 0,18% | 54.955,00 |
| 24.04.2024 | 156,90 | 158,30 | 155,42 | 158,00 | 1,35% | 63.206,00 |
| 23.04.2024 | 156,00 | 156,48 | 154,32 | 155,90 | 0,22% | 63.801,00 |
| 22.04.2024 | 154,90 | 156,96 | 154,86 | 155,56 | 0,46% | 56.696,00 |
| 19.04.2024 | 155,60 | 157,52 | 154,14 | 154,84 | -1,35% | 93.273,00 |