220,625€
1,20%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 218,27 | 221,20 | 217,20 | 220,93 | 1,34% | 66.166,00 |
| 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 |
| 27.09.2024 | 204,00 | 205,20 | 203,25 | 204,05 | 0,37% | 35.532,00 |
| 26.09.2024 | 203,95 | 205,00 | 202,30 | 203,30 | 0,02% | 62.582,00 |
| 25.09.2024 | 202,60 | 203,35 | 200,45 | 203,25 | 0,07% | 39.778,00 |
| 24.09.2024 | 203,55 | 205,50 | 202,45 | 203,10 | -0,27% | 46.157,00 |
| 23.09.2024 | 204,20 | 206,00 | 202,95 | 203,65 | -0,17% | 53.567,00 |
| 20.09.2024 | 204,75 | 208,65 | 203,30 | 204,00 | -0,27% | 90.691,00 |
| 19.09.2024 | 200,40 | 206,45 | 200,20 | 204,55 | 2,91% | 119.118,00 |
| 18.09.2024 | 195,10 | 199,40 | 193,58 | 198,76 | 1,89% | 52.262,00 |
| 17.09.2024 | 194,24 | 195,18 | 193,02 | 195,08 | 0,35% | 52.151,00 |
| 16.09.2024 | 199,98 | 199,98 | 192,22 | 194,40 | -3,24% | 103.801,00 |
| 13.09.2024 | 200,80 | 202,55 | 200,20 | 200,90 | -0,05% | 35.906,00 |
| 12.09.2024 | 201,90 | 202,80 | 199,50 | 201,00 | -0,50% | 57.473,00 |
| 11.09.2024 | 197,70 | 202,30 | 197,58 | 202,00 | 1,11% | 35.871,00 |
| 10.09.2024 | 198,00 | 200,85 | 196,64 | 199,78 | -0,23% | 91.063,00 |
| 09.09.2024 | 201,00 | 201,95 | 196,40 | 200,25 | 0,68% | 75.980,00 |
| 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 |