176,950€
1,08%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 227,15 | 228,85 | 221,35 | 222,30 | -2,11% | 101.059,00 |
| 03.03.2025 | 231,35 | 232,90 | 225,55 | 227,10 | -2,47% | 63.298,00 |
| 28.02.2025 | 227,80 | 233,00 | 225,80 | 232,85 | 2,13% | 48.970,00 |
| 27.02.2025 | 229,25 | 232,90 | 227,90 | 228,00 | -0,50% | 47.337,00 |
| 26.02.2025 | 235,00 | 235,30 | 227,85 | 229,15 | -2,55% | 51.943,00 |
| 25.02.2025 | 236,60 | 237,95 | 232,85 | 235,15 | -0,42% | 76.701,00 |
| 24.02.2025 | 233,85 | 237,50 | 230,25 | 236,15 | 0,60% | 62.102,00 |
| 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 |