182,150€
0,10%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 182,28 | 183,48 | 181,74 | 182,20 | 0,13% | 35.840,00 |
| 24.07.2025 | 181,20 | 183,10 | 181,16 | 181,96 | 0,08% | 52.318,00 |
| 23.07.2025 | 183,20 | 184,00 | 181,12 | 181,82 | -0,38% | 53.692,00 |
| 22.07.2025 | 181,98 | 182,90 | 181,16 | 182,52 | 0,43% | 39.677,00 |
| 21.07.2025 | 181,54 | 184,96 | 181,42 | 181,74 | 0,11% | 69.493,00 |
| 18.07.2025 | 181,50 | 182,00 | 179,88 | 181,54 | 0,30% | 44.750,00 |
| 17.07.2025 | 180,68 | 182,82 | 180,62 | 181,00 | 0,23% | 74.310,00 |
| 16.07.2025 | 179,76 | 183,54 | 178,30 | 180,58 | 0,06% | 97.128,00 |
| 15.07.2025 | 178,90 | 182,52 | 178,52 | 180,48 | 0,85% | 81.439,00 |
| 14.07.2025 | 179,66 | 180,58 | 177,72 | 178,96 | -0,92% | 62.336,00 |
| 11.07.2025 | 180,82 | 181,64 | 179,30 | 180,62 | -0,54% | 49.461,00 |
| 10.07.2025 | 179,26 | 182,84 | 178,64 | 181,60 | 0,75% | 90.140,00 |
| 09.07.2025 | 179,42 | 180,24 | 176,94 | 180,24 | 0,63% | 91.499,00 |
| 08.07.2025 | 178,90 | 180,72 | 178,16 | 179,12 | 0,03% | 46.414,00 |
| 07.07.2025 | 180,38 | 184,04 | 178,44 | 179,06 | -0,63% | 80.685,00 |
| 04.07.2025 | 181,28 | 182,18 | 180,02 | 180,20 | -0,85% | 42.210,00 |
| 03.07.2025 | 180,08 | 182,54 | 177,90 | 181,74 | 0,97% | 53.384,00 |
| 02.07.2025 | 177,36 | 181,36 | 177,06 | 180,00 | 2,05% | 78.387,00 |
| 01.07.2025 | 173,72 | 178,42 | 173,06 | 176,38 | 1,07% | 85.510,00 |
| 30.06.2025 | 171,68 | 176,04 | 169,18 | 174,52 | 1,56% | 101.468,00 |
| 27.06.2025 | 172,98 | 173,20 | 171,42 | 171,84 | 0,10% | 49.934,00 |
| 26.06.2025 | 172,98 | 173,38 | 170,32 | 171,66 | -0,69% | 63.579,00 |
| 25.06.2025 | 173,02 | 175,30 | 172,32 | 172,86 | 0,21% | 40.282,00 |
| 24.06.2025 | 174,50 | 176,38 | 172,50 | 172,50 | -0,96% | 56.606,00 |
| 23.06.2025 | 173,54 | 176,16 | 172,70 | 174,18 | -0,18% | 79.730,00 |
| 20.06.2025 | 170,02 | 175,00 | 169,80 | 174,50 | 2,68% | 78.377,00 |
| 19.06.2025 | 170,98 | 170,98 | 169,02 | 169,94 | -0,84% | 22.425,00 |
| 18.06.2025 | 169,84 | 171,78 | 169,66 | 171,38 | 0,61% | 43.854,00 |
| 17.06.2025 | 170,02 | 171,98 | 169,76 | 170,34 | -0,62% | 41.666,00 |
| 16.06.2025 | 170,20 | 171,58 | 169,52 | 171,40 | 1,00% | 55.320,00 |
| 13.06.2025 | 169,98 | 174,12 | 169,50 | 169,70 | -1,34% | 78.433,00 |
| 12.06.2025 | 173,00 | 173,30 | 170,42 | 172,00 | -0,68% | 66.592,00 |
| 11.06.2025 | 177,52 | 178,34 | 172,86 | 173,18 | -2,36% | 86.353,00 |
| 10.06.2025 | 176,76 | 178,84 | 175,04 | 177,36 | 0,05% | 82.959,00 |
| 09.06.2025 | 178,50 | 180,58 | 175,14 | 177,28 | -1,02% | 59.081,00 |
| 06.06.2025 | 176,18 | 180,48 | 176,00 | 179,10 | 2,27% | 80.028,00 |
| 05.06.2025 | 177,18 | 178,94 | 175,02 | 175,12 | -1,55% | 74.106,00 |
| 04.06.2025 | 178,90 | 180,48 | 176,64 | 177,88 | -0,60% | 70.317,00 |
| 03.06.2025 | 176,22 | 179,18 | 175,70 | 178,96 | 1,58% | 47.620,00 |
| 02.06.2025 | 175,00 | 177,16 | 174,02 | 176,18 | -0,46% | 53.962,00 |
| 30.05.2025 | 176,00 | 177,66 | 173,60 | 177,00 | 1,11% | 43.061,00 |
| 29.05.2025 | 185,00 | 185,00 | 174,74 | 175,06 | -1,44% | 173.160,00 |
| 28.05.2025 | 177,00 | 179,12 | 176,34 | 177,62 | 0,60% | 50.330,00 |
| 27.05.2025 | 174,42 | 177,18 | 173,78 | 176,56 | 0,26% | 97.974,00 |
| 26.05.2025 | 173,80 | 176,10 | 173,50 | 176,10 | 2,46% | 92.166,00 |
| 23.05.2025 | 177,62 | 178,18 | 170,86 | 171,88 | -3,81% | 128.370,00 |
| 22.05.2025 | 178,10 | 180,00 | 176,92 | 178,68 | -0,10% | 76.846,00 |
| 21.05.2025 | 182,00 | 182,54 | 177,08 | 178,86 | -2,38% | 77.035,00 |
| 20.05.2025 | 185,32 | 185,42 | 181,94 | 183,22 | -1,27% | 60.856,00 |
| 19.05.2025 | 186,48 | 186,58 | 181,52 | 185,58 | -2,11% | 112.278,00 |
| 16.05.2025 | 188,50 | 190,14 | 188,08 | 189,58 | 0,33% | 55.850,00 |
| 15.05.2025 | 189,30 | 190,56 | 186,80 | 188,96 | -0,60% | 71.641,00 |
| 14.05.2025 | 190,00 | 190,86 | 188,08 | 190,10 | -0,16% | 61.492,00 |
| 13.05.2025 | 188,98 | 190,84 | 187,80 | 190,40 | 0,25% | 97.690,00 |
| 12.05.2025 | 181,94 | 191,90 | 181,02 | 189,92 | 7,73% | 237.060,00 |
| 09.05.2025 | 176,40 | 178,00 | 175,04 | 176,30 | 0,27% | 47.869,00 |
| 08.05.2025 | 175,12 | 178,22 | 172,14 | 175,82 | 1,28% | 107.477,00 |
| 07.05.2025 | 176,80 | 176,98 | 170,26 | 173,60 | -0,77% | 87.989,00 |
| 06.05.2025 | 175,44 | 177,00 | 173,82 | 174,94 | -0,43% | 88.374,00 |
| 05.05.2025 | 179,54 | 180,96 | 174,88 | 175,70 | -3,25% | 154.088,00 |
| 02.05.2025 | 182,52 | 183,80 | 177,68 | 181,60 | -3,40% | 180.118,00 |
| 30.04.2025 | 184,96 | 188,16 | 181,78 | 188,00 | 1,23% | 77.747,00 |
| 29.04.2025 | 184,80 | 186,32 | 182,98 | 185,72 | 0,92% | 68.936,00 |
| 28.04.2025 | 182,80 | 185,90 | 182,02 | 184,02 | -0,11% | 111.822,00 |
| 25.04.2025 | 183,68 | 184,30 | 180,72 | 184,22 | 0,71% | 73.868,00 |
| 24.04.2025 | 179,50 | 183,32 | 177,24 | 182,92 | 1,09% | 77.659,00 |
| 23.04.2025 | 179,66 | 183,06 | 178,72 | 180,94 | 3,44% | 121.322,00 |
| 22.04.2025 | 168,00 | 176,06 | 167,62 | 174,92 | 1,10% | 96.145,00 |
| 17.04.2025 | 172,58 | 175,12 | 171,00 | 173,02 | 1,42% | 122.382,00 |
| 16.04.2025 | 175,40 | 178,48 | 168,64 | 170,60 | -4,69% | 187.401,00 |
| 15.04.2025 | 177,98 | 180,36 | 176,12 | 179,00 | 0,36% | 147.273,00 |
| 14.04.2025 | 185,10 | 188,18 | 177,12 | 178,36 | 2,08% | 980.726,00 |
| 11.04.2025 | 170,60 | 176,40 | 163,06 | 174,72 | 2,52% | 155.389,00 |
| 10.04.2025 | 178,40 | 180,50 | 163,54 | 170,42 | -6,35% | 232.128,00 |
| 09.04.2025 | 153,26 | 183,36 | 152,00 | 181,98 | 15,12% | 407.368,00 |
| 08.04.2025 | 166,30 | 174,48 | 154,48 | 158,08 | -4,90% | 325.837,00 |
| 07.04.2025 | 161,00 | 177,14 | 155,02 | 166,22 | -3,50% | 688.811,00 |
| 04.04.2025 | 181,30 | 184,34 | 170,88 | 172,24 | -6,42% | 360.187,00 |
| 03.04.2025 | 192,60 | 193,48 | 182,68 | 184,06 | -10,82% | 361.148,00 |
| 02.04.2025 | 206,15 | 207,45 | 203,80 | 206,40 | -0,22% | 76.610,00 |
| 01.04.2025 | 204,55 | 207,00 | 203,00 | 206,85 | 0,75% | 49.144,00 |
| 31.03.2025 | 199,00 | 206,45 | 198,50 | 205,30 | 2,37% | 89.116,00 |
| 28.03.2025 | 207,55 | 207,55 | 200,55 | 200,55 | -3,19% | 47.325,00 |
| 27.03.2025 | 206,00 | 208,45 | 204,55 | 207,15 | 0,56% | 43.462,00 |
| 26.03.2025 | 207,90 | 208,80 | 205,20 | 206,00 | -0,70% | 66.122,00 |
| 25.03.2025 | 204,95 | 207,60 | 203,35 | 207,45 | 1,34% | 58.259,00 |
| 24.03.2025 | 202,60 | 204,70 | 202,15 | 204,70 | 1,82% | 64.410,00 |
| 21.03.2025 | 196,80 | 202,00 | 194,06 | 201,05 | 1,85% | 55.997,00 |
| 20.03.2025 | 198,68 | 200,80 | 195,76 | 197,40 | -0,14% | 58.431,00 |
| 19.03.2025 | 194,60 | 200,70 | 194,50 | 197,68 | 1,58% | 61.342,00 |
| 18.03.2025 | 196,00 | 197,02 | 193,34 | 194,60 | -0,71% | 90.016,00 |
| 17.03.2025 | 195,98 | 197,20 | 192,24 | 196,00 | -0,08% | 88.049,00 |
| 14.03.2025 | 194,04 | 196,72 | 192,66 | 196,16 | 1,39% | 115.267,00 |
| 13.03.2025 | 198,00 | 199,94 | 192,04 | 193,48 | -3,00% | 125.385,00 |
| 12.03.2025 | 202,25 | 204,35 | 196,86 | 199,46 | -1,04% | 157.818,00 |
| 11.03.2025 | 208,00 | 209,30 | 199,02 | 201,55 | -3,75% | 235.092,00 |
| 10.03.2025 | 219,00 | 219,70 | 206,90 | 209,40 | -5,01% | 147.717,00 |
| 07.03.2025 | 216,35 | 222,75 | 215,20 | 220,45 | 1,05% | 67.569,00 |
| 06.03.2025 | 217,80 | 219,85 | 215,45 | 218,15 | -0,11% | 111.911,00 |
| 05.03.2025 | 222,70 | 223,55 | 212,85 | 218,40 | -1,75% | 102.083,00 |