234,875€
0,37%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 234,05 | 237,70 | 233,75 | 234,75 | 0,32% | 44.851,00 |
| 20.02.2025 | 233,80 | 235,95 | 233,20 | 234,00 | -0,40% | 52.348,00 |
| 19.02.2025 | 234,05 | 236,00 | 233,15 | 234,95 | 0,47% | 52.362,00 |
| 18.02.2025 | 234,70 | 234,85 | 231,60 | 233,85 | -0,15% | 43.195,00 |
| 17.02.2025 | 232,50 | 234,20 | 231,05 | 234,20 | 0,32% | 69.025,00 |
| 14.02.2025 | 231,55 | 233,60 | 229,25 | 233,45 | 1,13% | 57.070,00 |
| 13.02.2025 | 227,50 | 232,15 | 226,00 | 230,85 | 1,38% | 82.612,00 |
| 12.02.2025 | 224,65 | 227,70 | 223,15 | 227,70 | 1,31% | 50.976,00 |
| 11.02.2025 | 220,05 | 227,30 | 218,70 | 224,75 | 1,84% | 72.307,00 |
| 10.02.2025 | 220,50 | 223,60 | 220,45 | 220,70 | 0,09% | 44.591,00 |
| 07.02.2025 | 224,45 | 225,25 | 220,35 | 220,50 | -1,72% | 48.795,00 |
| 06.02.2025 | 223,30 | 225,35 | 222,35 | 224,35 | 0,43% | 52.671,00 |
| 05.02.2025 | 223,70 | 223,75 | 216,50 | 223,40 | -0,40% | 79.231,00 |
| 04.02.2025 | 220,60 | 224,40 | 218,90 | 224,30 | 1,29% | 64.237,00 |
| 03.02.2025 | 225,00 | 227,05 | 219,05 | 221,45 | -2,68% | 120.662,00 |
| 31.01.2025 | 235,00 | 238,95 | 225,20 | 227,55 | -0,42% | 188.813,00 |
| 30.01.2025 | 229,75 | 230,75 | 227,45 | 228,50 | -0,54% | 90.106,00 |
| 29.01.2025 | 229,20 | 230,25 | 224,30 | 229,75 | 0,50% | 112.395,00 |
| 28.01.2025 | 219,95 | 230,35 | 218,90 | 228,60 | 4,29% | 124.992,00 |
| 27.01.2025 | 209,75 | 221,35 | 207,50 | 219,20 | 3,23% | 189.730,00 |
| 24.01.2025 | 214,20 | 216,10 | 211,10 | 212,35 | -1,07% | 67.043,00 |
| 23.01.2025 | 214,90 | 218,45 | 213,35 | 214,65 | -0,16% | 110.290,00 |
| 22.01.2025 | 213,65 | 215,10 | 211,10 | 215,00 | 0,51% | 150.785,00 |
| 21.01.2025 | 219,00 | 219,80 | 210,60 | 213,90 | -3,87% | 280.928,00 |
| 20.01.2025 | 223,50 | 224,40 | 221,80 | 222,50 | -0,58% | 100.643,00 |
| 17.01.2025 | 222,35 | 225,95 | 222,10 | 223,80 | 1,02% | 72.993,00 |
| 16.01.2025 | 232,35 | 234,70 | 221,40 | 221,55 | -4,11% | 158.566,00 |
| 15.01.2025 | 226,65 | 231,40 | 226,40 | 231,05 | 2,23% | 59.465,00 |
| 14.01.2025 | 229,50 | 230,30 | 225,70 | 226,00 | -1,61% | 41.888,00 |
| 13.01.2025 | 231,10 | 231,10 | 225,10 | 229,70 | -0,71% | 80.058,00 |
| 10.01.2025 | 235,55 | 235,90 | 227,70 | 231,35 | -1,91% | 65.080,00 |
| 09.01.2025 | 235,35 | 236,55 | 234,85 | 235,85 | 0,30% | 25.660,00 |
| 08.01.2025 | 234,55 | 236,55 | 233,50 | 235,15 | 0,47% | 58.415,00 |
| 07.01.2025 | 235,40 | 236,60 | 232,25 | 234,05 | -0,72% | 64.211,00 |
| 06.01.2025 | 235,90 | 238,05 | 233,95 | 235,75 | -0,19% | 84.426,00 |
| 03.01.2025 | 237,50 | 237,85 | 235,15 | 236,20 | -0,57% | 81.841,00 |
| 02.01.2025 | 242,30 | 243,15 | 235,80 | 237,55 | -1,88% | 109.007,00 |
| 30.12.2024 | 244,00 | 245,00 | 241,90 | 242,10 | -1,36% | 51.272,00 |
| 27.12.2024 | 248,15 | 248,70 | 242,90 | 245,45 | 0,04% | 112.161,00 |
| 23.12.2024 | 245,30 | 245,95 | 243,80 | 245,35 | 0,68% | 97.458,00 |
| 20.12.2024 | 239,80 | 243,70 | 236,95 | 243,70 | 1,08% | 104.842,00 |
| 19.12.2024 | 238,10 | 242,95 | 237,10 | 241,10 | 0,86% | 117.373,00 |
| 18.12.2024 | 241,00 | 243,15 | 239,05 | 239,05 | -1,16% | 74.197,00 |
| 17.12.2024 | 238,90 | 241,90 | 237,80 | 241,85 | 1,23% | 69.147,00 |
| 16.12.2024 | 236,15 | 239,10 | 235,80 | 238,90 | 1,10% | 134.942,00 |
| 13.12.2024 | 235,75 | 237,60 | 234,55 | 236,30 | -0,25% | 79.659,00 |
| 12.12.2024 | 234,60 | 237,45 | 233,90 | 236,90 | 0,96% | 72.037,00 |
| 11.12.2024 | 234,95 | 239,05 | 234,65 | 234,65 | -0,23% | 99.564,00 |
| 10.12.2024 | 233,65 | 235,85 | 233,00 | 235,20 | 0,51% | 75.684,00 |
| 09.12.2024 | 229,85 | 234,10 | 228,25 | 234,00 | 1,83% | 99.038,00 |
| 06.12.2024 | 229,25 | 231,65 | 228,65 | 229,80 | 0,07% | 65.430,00 |
| 05.12.2024 | 230,55 | 231,20 | 228,80 | 229,65 | -0,67% | 78.995,00 |
| 04.12.2024 | 230,90 | 232,45 | 229,20 | 231,20 | 0,11% | 99.559,00 |
| 03.12.2024 | 228,45 | 231,00 | 227,00 | 230,95 | 1,25% | 68.953,00 |
| 02.12.2024 | 225,00 | 229,95 | 224,75 | 228,10 | 1,81% | 117.283,00 |
| 29.11.2024 | 223,00 | 225,05 | 221,90 | 224,05 | 0,40% | 83.808,00 |
| 28.11.2024 | 223,15 | 224,30 | 222,80 | 223,15 | 0,43% | 29.897,00 |
| 27.11.2024 | 224,20 | 224,65 | 220,95 | 222,20 | -0,89% | 63.852,00 |
| 26.11.2024 | 221,35 | 225,00 | 220,80 | 224,20 | 1,04% | 66.882,00 |
| 25.11.2024 | 219,10 | 222,05 | 218,90 | 221,90 | 0,48% | 66.839,00 |
| 22.11.2024 | 218,30 | 221,20 | 217,20 | 220,85 | 1,31% | 100.996,00 |
| 21.11.2024 | 216,60 | 219,45 | 214,35 | 218,00 | 0,44% | 88.589,00 |
| 20.11.2024 | 215,35 | 218,05 | 214,70 | 217,05 | 0,88% | 72.721,00 |
| 19.11.2024 | 215,45 | 217,50 | 213,10 | 215,15 | 0,05% | 77.704,00 |
| 18.11.2024 | 213,70 | 216,90 | 212,75 | 215,05 | 0,61% | 83.523,00 |
| 15.11.2024 | 214,75 | 215,40 | 212,60 | 213,75 | -1,43% | 52.814,00 |
| 14.11.2024 | 213,05 | 217,15 | 212,30 | 216,85 | 1,78% | 82.015,00 |
| 13.11.2024 | 210,60 | 214,50 | 209,90 | 213,05 | 0,73% | 78.322,00 |
| 12.11.2024 | 210,10 | 212,60 | 209,85 | 211,50 | 0,52% | 52.353,00 |
| 11.11.2024 | 211,95 | 212,95 | 208,00 | 210,40 | -0,68% | 81.537,00 |
| 08.11.2024 | 211,10 | 212,55 | 210,55 | 211,85 | 0,59% | 61.511,00 |
| 07.11.2024 | 207,30 | 211,10 | 207,05 | 210,60 | 1,57% | 80.623,00 |
| 06.11.2024 | 211,40 | 211,95 | 206,45 | 207,35 | 1,52% | 109.101,00 |
| 05.11.2024 | 204,20 | 205,45 | 202,40 | 204,25 | 0,02% | 46.021,00 |
| 04.11.2024 | 204,00 | 204,80 | 201,55 | 204,20 | -0,66% | 61.464,00 |
| 01.11.2024 | 204,30 | 207,35 | 202,75 | 205,55 | 0,42% | 70.438,00 |
| 31.10.2024 | 211,90 | 212,35 | 203,00 | 204,70 | -3,35% | 86.263,00 |
| 30.10.2024 | 214,85 | 215,60 | 211,35 | 211,80 | -1,37% | 43.115,00 |
| 29.10.2024 | 215,65 | 216,90 | 214,30 | 214,75 | -0,44% | 48.615,00 |
| 28.10.2024 | 214,95 | 217,00 | 214,25 | 215,70 | 0,54% | 58.749,00 |
| 25.10.2024 | 211,60 | 215,50 | 210,10 | 214,55 | 0,78% | 55.302,00 |
| 24.10.2024 | 213,45 | 214,90 | 211,45 | 212,90 | -0,35% | 43.980,00 |
| 23.10.2024 | 217,60 | 218,40 | 211,45 | 213,65 | -2,22% | 71.317,00 |
| 22.10.2024 | 218,10 | 218,70 | 215,10 | 218,50 | -0,07% | 72.323,00 |
| 21.10.2024 | 215,75 | 218,95 | 215,05 | 218,65 | 1,06% | 89.230,00 |
| 18.10.2024 | 215,30 | 218,45 | 214,55 | 216,35 | 0,86% | 90.431,00 |
| 17.10.2024 | 213,10 | 216,45 | 212,80 | 214,50 | 0,56% | 72.296,00 |
| 16.10.2024 | 214,85 | 215,65 | 211,15 | 213,30 | -0,70% | 56.395,00 |
| 15.10.2024 | 212,10 | 217,65 | 211,05 | 214,80 | 1,25% | 115.512,00 |
| 14.10.2024 | 208,20 | 212,50 | 208,05 | 212,15 | 1,87% | 78.101,00 |
| 11.10.2024 | 209,30 | 209,85 | 207,85 | 208,25 | -0,67% | 34.972,00 |
| 10.10.2024 | 209,55 | 209,90 | 207,75 | 209,65 | -0,10% | 41.702,00 |
| 09.10.2024 | 204,90 | 210,00 | 204,80 | 209,85 | 1,97% | 53.545,00 |
| 08.10.2024 | 202,00 | 205,95 | 201,80 | 205,80 | 1,88% | 48.320,00 |
| 07.10.2024 | 205,35 | 205,65 | 201,85 | 202,00 | -2,32% | 113.678,00 |
| 04.10.2024 | 204,85 | 207,90 | 204,10 | 206,80 | 1,72% | 48.287,00 |
| 03.10.2024 | 204,95 | 205,65 | 202,40 | 203,30 | -1,07% | 37.221,00 |
| 02.10.2024 | 203,65 | 205,80 | 201,90 | 205,50 | 0,51% | 56.562,00 |
| 01.10.2024 | 209,00 | 210,60 | 202,45 | 204,45 | -2,27% | 87.780,00 |
| 30.09.2024 | 203,05 | 209,20 | 203,00 | 209,20 | 2,52% | 87.251,00 |