217,925€
1,38%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 216,80 | 219,38 | 215,38 | 218,33 | 1,57% | 42.454,00 |
| 26.01.2026 | 209,30 | 215,95 | 209,05 | 214,95 | 2,43% | 55.654,00 |
| 23.01.2026 | 212,35 | 212,65 | 208,25 | 209,85 | -0,78% | 44.583,00 |
| 22.01.2026 | 212,50 | 214,50 | 211,20 | 211,50 | -0,24% | 51.992,00 |
| 21.01.2026 | 210,65 | 215,20 | 208,90 | 212,00 | 0,71% | 85.874,00 |
| 20.01.2026 | 216,30 | 217,45 | 207,80 | 210,50 | -2,30% | 113.576,00 |
| 19.01.2026 | 217,20 | 217,80 | 215,05 | 215,45 | -2,22% | 128.060,00 |
| 16.01.2026 | 222,45 | 222,85 | 219,85 | 220,35 | -0,92% | 31.244,00 |
| 15.01.2026 | 223,20 | 225,05 | 221,50 | 222,40 | -0,11% | 39.156,00 |
| 14.01.2026 | 223,80 | 224,50 | 220,45 | 222,65 | -0,67% | 37.818,00 |
| 13.01.2026 | 222,80 | 224,45 | 221,40 | 224,15 | 0,49% | 55.111,00 |
| 12.01.2026 | 220,65 | 223,90 | 219,80 | 223,05 | 0,04% | 50.367,00 |
| 09.01.2026 | 222,50 | 223,70 | 220,40 | 222,95 | 0,22% | 42.196,00 |
| 08.01.2026 | 222,65 | 222,70 | 219,25 | 222,45 | -0,09% | 62.872,00 |
| 07.01.2026 | 223,85 | 225,60 | 222,50 | 222,65 | -0,82% | 65.890,00 |
| 06.01.2026 | 228,00 | 228,70 | 224,30 | 224,50 | -1,47% | 63.492,00 |
| 05.01.2026 | 231,50 | 232,25 | 227,05 | 227,85 | -1,38% | 52.924,00 |
| 02.01.2026 | 232,10 | 236,80 | 229,45 | 231,05 | -0,52% | 41.562,00 |
| 30.12.2025 | 232,00 | 232,60 | 231,50 | 232,25 | -0,13% | 19.870,00 |
| 29.12.2025 | 231,90 | 233,10 | 230,90 | 232,55 | 0,71% | 73.326,00 |
| 23.12.2025 | 230,00 | 231,20 | 228,85 | 230,90 | 0,17% | 53.352,00 |
| 22.12.2025 | 233,30 | 233,95 | 230,05 | 230,50 | -1,50% | 38.003,00 |
| 19.12.2025 | 231,55 | 234,00 | 230,50 | 234,00 | 0,82% | 32.186,00 |
| 18.12.2025 | 231,25 | 232,85 | 227,20 | 232,10 | 0,30% | 45.054,00 |
| 17.12.2025 | 233,55 | 235,10 | 231,40 | 231,40 | -1,17% | 30.477,00 |
| 16.12.2025 | 232,25 | 234,30 | 230,60 | 234,15 | 0,34% | 45.746,00 |
| 15.12.2025 | 237,35 | 238,20 | 232,35 | 233,35 | -1,56% | 43.993,00 |
| 12.12.2025 | 237,50 | 237,90 | 236,05 | 237,05 | 0,25% | 25.990,00 |
| 11.12.2025 | 236,80 | 239,10 | 233,30 | 236,45 | -0,76% | 46.878,00 |
| 10.12.2025 | 238,40 | 239,50 | 237,25 | 238,25 | -0,04% | 29.098,00 |
| 09.12.2025 | 237,70 | 240,60 | 237,55 | 238,35 | -0,02% | 37.741,00 |
| 08.12.2025 | 238,65 | 239,95 | 237,20 | 238,40 | -0,33% | 39.836,00 |
| 05.12.2025 | 241,00 | 241,35 | 238,90 | 239,20 | -0,56% | 25.858,00 |
| 04.12.2025 | 243,70 | 244,15 | 239,20 | 240,55 | -1,31% | 41.645,00 |
| 03.12.2025 | 246,30 | 247,30 | 243,35 | 243,75 | -0,95% | 45.094,00 |
| 02.12.2025 | 243,15 | 247,55 | 242,75 | 246,10 | 0,96% | 73.630,00 |
| 01.12.2025 | 238,60 | 244,05 | 237,35 | 243,75 | 1,80% | 64.598,00 |
| 28.11.2025 | 239,00 | 241,35 | 238,05 | 239,45 | -0,02% | 35.094,00 |
| 27.11.2025 | 239,50 | 240,50 | 236,65 | 239,50 | -0,04% | 63.025,00 |
| 26.11.2025 | 239,40 | 241,20 | 238,80 | 239,60 | 0,08% | 52.056,00 |
| 25.11.2025 | 238,65 | 242,40 | 237,05 | 239,40 | 0,04% | 54.572,00 |
| 24.11.2025 | 235,70 | 240,30 | 234,30 | 239,30 | 1,81% | 80.206,00 |
| 21.11.2025 | 230,55 | 237,35 | 229,15 | 235,05 | 1,84% | 71.368,00 |
| 20.11.2025 | 234,50 | 238,65 | 230,70 | 230,80 | -0,82% | 58.933,00 |
| 19.11.2025 | 230,05 | 235,55 | 229,00 | 232,70 | 0,63% | 66.804,00 |
| 18.11.2025 | 229,85 | 233,20 | 228,60 | 231,25 | 0,28% | 152.633,00 |
| 17.11.2025 | 234,10 | 235,30 | 229,40 | 230,60 | -1,58% | 63.192,00 |
| 14.11.2025 | 234,60 | 237,65 | 231,70 | 234,30 | -0,17% | 73.978,00 |
| 13.11.2025 | 236,30 | 237,90 | 233,65 | 234,70 | -0,42% | 50.546,00 |
| 12.11.2025 | 238,25 | 239,35 | 234,90 | 235,70 | -0,70% | 60.464,00 |
| 11.11.2025 | 232,85 | 238,10 | 232,25 | 237,35 | 1,93% | 54.732,00 |
| 10.11.2025 | 233,10 | 236,65 | 232,50 | 232,85 | 0,32% | 65.648,00 |
| 07.11.2025 | 234,05 | 234,95 | 230,80 | 232,10 | -0,62% | 61.166,00 |
| 06.11.2025 | 233,55 | 237,05 | 232,50 | 233,55 | -0,72% | 37.097,00 |
| 05.11.2025 | 234,25 | 236,35 | 232,45 | 235,25 | 0,11% | 53.346,00 |
| 04.11.2025 | 231,00 | 236,25 | 230,30 | 235,00 | 0,64% | 56.150,00 |
| 03.11.2025 | 233,85 | 235,80 | 231,25 | 233,50 | -0,28% | 79.350,00 |
| 31.10.2025 | 240,20 | 241,35 | 233,15 | 234,15 | -4,04% | 118.490,00 |
| 30.10.2025 | 233,10 | 245,60 | 226,20 | 244,00 | 4,74% | 122.676,00 |
| 29.10.2025 | 231,70 | 233,15 | 229,20 | 232,95 | 1,13% | 70.156,00 |
| 28.10.2025 | 230,15 | 231,90 | 229,85 | 230,35 | -0,09% | 62.732,00 |
| 27.10.2025 | 228,20 | 230,90 | 227,20 | 230,55 | 2,08% | 101.429,00 |
| 24.10.2025 | 223,65 | 227,15 | 222,60 | 225,85 | 1,12% | 66.073,00 |
| 23.10.2025 | 223,00 | 224,80 | 222,05 | 223,35 | 0,31% | 33.308,00 |
| 22.10.2025 | 226,50 | 226,85 | 219,95 | 222,65 | -1,81% | 53.941,00 |
| 21.10.2025 | 225,25 | 228,40 | 224,30 | 226,75 | 0,67% | 99.615,00 |
| 20.10.2025 | 217,00 | 226,75 | 216,85 | 225,25 | 4,14% | 147.656,00 |
| 17.10.2025 | 210,35 | 217,15 | 208,05 | 216,30 | 2,22% | 65.463,00 |
| 16.10.2025 | 213,60 | 215,05 | 209,75 | 211,60 | -1,01% | 45.305,00 |
| 15.10.2025 | 213,75 | 216,50 | 212,75 | 213,75 | 0,16% | 32.853,00 |
| 14.10.2025 | 212,75 | 214,35 | 211,40 | 213,40 | -0,26% | 45.251,00 |
| 13.10.2025 | 213,55 | 216,20 | 212,20 | 213,95 | 1,30% | 102.253,00 |
| 10.10.2025 | 219,10 | 221,60 | 210,60 | 211,20 | -3,87% | 69.147,00 |
| 09.10.2025 | 220,85 | 222,05 | 218,90 | 219,70 | -0,99% | 57.242,00 |
| 08.10.2025 | 220,20 | 222,80 | 219,80 | 221,90 | 0,86% | 45.140,00 |
| 07.10.2025 | 219,00 | 220,70 | 218,55 | 220,00 | 0,34% | 36.445,00 |
| 06.10.2025 | 220,20 | 222,20 | 218,20 | 219,25 | -0,02% | 68.846,00 |
| 03.10.2025 | 219,70 | 220,65 | 215,85 | 219,30 | 0,05% | 41.498,00 |
| 02.10.2025 | 218,20 | 220,70 | 216,70 | 219,20 | 0,67% | 55.250,00 |
| 01.10.2025 | 215,10 | 220,20 | 213,20 | 217,75 | 0,35% | 68.701,00 |
| 30.09.2025 | 216,15 | 218,10 | 215,50 | 217,00 | 0,12% | 44.304,00 |
| 29.09.2025 | 217,50 | 218,30 | 215,35 | 216,75 | -0,64% | 48.586,00 |
| 26.09.2025 | 218,90 | 219,95 | 217,30 | 218,15 | -0,93% | 47.845,00 |
| 25.09.2025 | 214,90 | 220,50 | 214,00 | 220,20 | 2,47% | 71.964,00 |
| 24.09.2025 | 215,40 | 217,50 | 213,75 | 214,90 | -0,12% | 44.456,00 |
| 23.09.2025 | 216,65 | 218,00 | 214,70 | 215,15 | -0,90% | 71.463,00 |
| 22.09.2025 | 209,45 | 217,95 | 207,70 | 217,10 | 3,93% | 159.746,00 |
| 19.09.2025 | 201,85 | 209,60 | 201,85 | 208,90 | 3,47% | 107.405,00 |
| 18.09.2025 | 203,15 | 204,35 | 200,95 | 201,90 | -0,05% | 51.911,00 |
| 17.09.2025 | 200,35 | 202,50 | 200,25 | 202,00 | 0,52% | 47.072,00 |
| 16.09.2025 | 200,90 | 203,85 | 200,00 | 200,95 | -0,12% | 59.271,00 |
| 15.09.2025 | 199,64 | 202,45 | 199,64 | 201,20 | 0,91% | 50.769,00 |
| 12.09.2025 | 196,12 | 200,00 | 194,42 | 199,38 | 1,63% | 62.394,00 |
| 11.09.2025 | 194,28 | 196,30 | 193,36 | 196,18 | 1,12% | 64.654,00 |
| 10.09.2025 | 199,58 | 201,00 | 193,02 | 194,00 | -3,10% | 111.907,00 |
| 09.09.2025 | 202,10 | 203,70 | 199,36 | 200,20 | -0,99% | 58.814,00 |
| 08.09.2025 | 204,95 | 205,40 | 201,25 | 202,20 | -0,98% | 37.256,00 |
| 05.09.2025 | 205,45 | 205,95 | 202,95 | 204,20 | -0,75% | 41.581,00 |
| 04.09.2025 | 204,50 | 205,80 | 203,35 | 205,75 | 0,64% | 46.156,00 |
| 03.09.2025 | 202,85 | 205,50 | 201,20 | 204,45 | 3,66% | 97.487,00 |