266,650€
-0,61%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 267,95 | 270,35 | 266,45 | 268,10 | -0,07% | 35.940,00 |
| 28.05.2026 | 267,85 | 268,50 | 265,60 | 268,30 | 0,47% | 32.457,00 |
| 27.05.2026 | 264,85 | 269,30 | 264,05 | 267,05 | 0,85% | 33.074,00 |
| 26.05.2026 | 266,90 | 268,30 | 264,55 | 264,80 | -0,82% | 77.950,00 |
| 25.05.2026 | 266,10 | 267,95 | 266,10 | 267,00 | 0,30% | 27.088,00 |
| 22.05.2026 | 263,00 | 268,35 | 262,50 | 266,20 | 1,49% | 78.656,00 |
| 21.05.2026 | 259,40 | 262,90 | 258,65 | 262,30 | 1,00% | 49.064,00 |
| 20.05.2026 | 257,15 | 260,60 | 256,55 | 259,70 | 0,85% | 40.408,00 |
| 19.05.2026 | 255,00 | 258,85 | 253,85 | 257,50 | 0,78% | 29.583,00 |
| 18.05.2026 | 256,90 | 258,00 | 253,15 | 255,50 | -1,10% | 36.902,00 |
| 15.05.2026 | 256,35 | 260,60 | 252,80 | 258,35 | 1,04% | 87.671,00 |
| 14.05.2026 | 255,50 | 257,10 | 253,05 | 255,70 | 0,16% | 35.560,00 |
| 13.05.2026 | 250,15 | 257,00 | 250,15 | 255,30 | 1,79% | 67.494,00 |
| 12.05.2026 | 249,20 | 251,30 | 247,85 | 250,80 | 0,93% | 48.512,00 |
| 11.05.2026 | 248,00 | 250,00 | 246,30 | 248,50 | -0,28% | 63.387,00 |
| 08.05.2026 | 245,50 | 250,40 | 244,60 | 249,20 | 1,86% | 74.349,00 |
| 07.05.2026 | 244,50 | 248,25 | 243,30 | 244,65 | 0,00% | 89.510,00 |
| 06.05.2026 | 240,00 | 245,00 | 239,05 | 244,65 | 0,72% | 53.003,00 |
| 05.05.2026 | 237,00 | 243,15 | 235,45 | 242,90 | 2,64% | 70.073,00 |
| 04.05.2026 | 238,45 | 239,50 | 234,70 | 236,65 | 2,25% | 74.048,00 |
| 30.04.2026 | 231,45 | 235,00 | 229,50 | 231,45 | 0,09% | 59.796,00 |
| 29.04.2026 | 230,00 | 231,95 | 228,65 | 231,25 | -0,02% | 28.654,00 |
| 28.04.2026 | 228,40 | 233,40 | 227,75 | 231,30 | 1,25% | 36.895,00 |
| 27.04.2026 | 230,30 | 230,45 | 225,40 | 228,45 | -1,17% | 41.659,00 |
| 24.04.2026 | 233,15 | 234,00 | 230,15 | 231,15 | -1,15% | 22.313,00 |
| 23.04.2026 | 232,00 | 235,70 | 231,75 | 233,85 | 0,17% | 45.555,00 |
| 22.04.2026 | 227,80 | 233,75 | 227,30 | 233,45 | 2,89% | 41.350,00 |
| 21.04.2026 | 230,35 | 232,00 | 226,10 | 226,90 | -1,94% | 47.722,00 |
| 20.04.2026 | 228,70 | 233,05 | 228,60 | 231,40 | 0,72% | 35.621,00 |
| 17.04.2026 | 224,05 | 230,60 | 223,75 | 229,75 | 2,70% | 50.468,00 |
| 16.04.2026 | 225,80 | 228,15 | 221,85 | 223,70 | -0,93% | 38.760,00 |
| 15.04.2026 | 219,05 | 225,80 | 218,65 | 225,80 | 2,92% | 44.652,00 |
| 14.04.2026 | 220,15 | 221,65 | 218,10 | 219,40 | -0,50% | 37.214,00 |
| 13.04.2026 | 221,00 | 222,45 | 219,25 | 220,50 | -0,45% | 37.573,00 |
| 10.04.2026 | 222,95 | 223,50 | 220,55 | 221,50 | -0,54% | 24.414,00 |
| 09.04.2026 | 221,50 | 222,85 | 219,30 | 222,70 | 0,41% | 19.286,00 |
| 08.04.2026 | 222,75 | 222,95 | 219,45 | 221,80 | 1,53% | 43.219,00 |
| 07.04.2026 | 222,00 | 223,00 | 212,35 | 218,45 | -1,58% | 45.563,00 |
| 02.04.2026 | 219,30 | 221,95 | 217,60 | 221,95 | 0,52% | 26.590,00 |
| 01.04.2026 | 219,50 | 221,05 | 218,15 | 220,80 | 0,68% | 36.108,00 |
| 31.03.2026 | 215,20 | 220,80 | 214,20 | 219,30 | 1,88% | 43.924,00 |
| 30.03.2026 | 215,55 | 218,00 | 214,30 | 215,25 | 0,05% | 33.824,00 |
| 27.03.2026 | 220,45 | 221,50 | 215,05 | 215,15 | -2,16% | 32.417,00 |
| 26.03.2026 | 218,60 | 222,50 | 217,35 | 219,90 | 0,46% | 30.694,00 |
| 25.03.2026 | 218,40 | 220,10 | 217,30 | 218,90 | 0,37% | 33.049,00 |
| 24.03.2026 | 216,00 | 219,90 | 216,00 | 218,10 | 0,74% | 23.548,00 |
| 23.03.2026 | 213,05 | 219,85 | 212,05 | 216,50 | 0,46% | 65.057,00 |
| 20.03.2026 | 215,10 | 215,95 | 212,95 | 215,50 | 0,26% | 43.314,00 |
| 19.03.2026 | 217,85 | 219,35 | 214,30 | 214,95 | -1,31% | 32.070,00 |
| 18.03.2026 | 221,05 | 221,55 | 217,05 | 217,80 | -0,93% | 20.187,00 |
| 17.03.2026 | 218,85 | 221,25 | 218,45 | 219,85 | 0,05% | 20.910,00 |
| 16.03.2026 | 219,50 | 220,90 | 217,65 | 219,75 | 0,39% | 31.944,00 |
| 13.03.2026 | 222,10 | 224,10 | 218,20 | 218,90 | -1,55% | 29.822,00 |
| 12.03.2026 | 224,35 | 225,80 | 220,80 | 222,35 | -1,31% | 27.169,00 |
| 11.03.2026 | 224,60 | 226,00 | 223,75 | 225,30 | 0,33% | 15.313,00 |
| 10.03.2026 | 223,00 | 225,40 | 221,55 | 224,55 | 0,63% | 21.318,00 |
| 09.03.2026 | 220,00 | 224,75 | 219,05 | 223,15 | 0,43% | 55.876,00 |
| 06.03.2026 | 224,50 | 224,80 | 220,05 | 222,20 | -0,91% | 27.029,00 |
| 05.03.2026 | 225,25 | 227,05 | 222,45 | 224,25 | -0,60% | 27.358,00 |
| 04.03.2026 | 226,00 | 228,45 | 224,95 | 225,60 | -0,62% | 35.298,00 |
| 03.03.2026 | 225,05 | 229,20 | 224,45 | 227,00 | 0,24% | 47.020,00 |
| 02.03.2026 | 222,10 | 227,55 | 221,00 | 226,45 | 1,37% | 48.608,00 |
| 27.02.2026 | 230,10 | 231,50 | 222,80 | 223,40 | -3,39% | 34.586,00 |
| 26.02.2026 | 231,00 | 233,10 | 229,55 | 231,25 | -0,43% | 24.684,00 |
| 25.02.2026 | 230,25 | 232,75 | 229,65 | 232,25 | 0,48% | 23.449,00 |
| 24.02.2026 | 226,20 | 233,45 | 225,95 | 231,15 | 2,21% | 34.583,00 |
| 23.02.2026 | 222,00 | 228,30 | 221,50 | 226,15 | 0,96% | 45.812,00 |
| 20.02.2026 | 222,10 | 224,70 | 219,75 | 224,00 | 1,27% | 32.210,00 |
| 19.02.2026 | 223,55 | 224,85 | 221,10 | 221,20 | -1,80% | 22.427,00 |
| 18.02.2026 | 223,35 | 225,70 | 222,25 | 225,25 | 1,17% | 30.018,00 |
| 17.02.2026 | 215,10 | 224,65 | 214,60 | 222,65 | 2,79% | 47.749,00 |
| 16.02.2026 | 215,20 | 217,40 | 215,15 | 216,60 | 0,44% | 33.261,00 |
| 13.02.2026 | 220,50 | 222,50 | 215,25 | 215,65 | -2,27% | 39.104,00 |
| 12.02.2026 | 232,85 | 232,85 | 219,25 | 220,65 | -5,02% | 50.359,00 |
| 11.02.2026 | 230,00 | 236,15 | 228,95 | 232,30 | 0,96% | 39.283,00 |
| 10.02.2026 | 229,35 | 231,00 | 229,10 | 230,10 | -0,22% | 44.108,00 |
| 09.02.2026 | 233,75 | 234,30 | 228,15 | 230,60 | -2,16% | 50.352,00 |
| 06.02.2026 | 233,65 | 237,60 | 231,85 | 235,70 | 0,51% | 47.132,00 |
| 05.02.2026 | 232,25 | 235,15 | 231,35 | 234,50 | 0,09% | 53.608,00 |
| 04.02.2026 | 227,70 | 236,20 | 227,25 | 234,30 | 2,85% | 74.012,00 |
| 03.02.2026 | 227,00 | 230,25 | 226,30 | 227,80 | -0,61% | 58.231,00 |
| 02.02.2026 | 215,95 | 229,30 | 215,25 | 229,20 | 4,61% | 92.886,00 |
| 30.01.2026 | 216,00 | 220,90 | 211,75 | 219,10 | 1,48% | 82.362,00 |
| 29.01.2026 | 215,15 | 217,10 | 213,55 | 215,90 | 0,40% | 79.040,00 |
| 28.01.2026 | 215,80 | 216,35 | 213,20 | 215,05 | 0,14% | 43.874,00 |
| 27.01.2026 | 216,55 | 219,30 | 214,75 | 214,75 | -0,09% | 51.956,00 |
| 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 |