224,570$
0,37%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.03.2025 | 220,77 | 224,10 | 220,08 | 223,75 | 1,37% | 34.493.583,00 |
| 24.03.2025 | 221,00 | 221,48 | 218,58 | 220,73 | 1,13% | 44.299.483,00 |
| 21.03.2025 | 211,56 | 218,84 | 211,28 | 218,27 | 1,95% | 94.127.768,00 |
| 20.03.2025 | 213,99 | 217,49 | 212,22 | 214,10 | -0,53% | 48.862.947,00 |
| 19.03.2025 | 214,22 | 218,76 | 213,75 | 215,24 | 1,20% | 54.385.391,00 |
| 18.03.2025 | 214,16 | 215,15 | 211,49 | 212,69 | -0,61% | 42.432.426,00 |
| 17.03.2025 | 213,31 | 215,22 | 209,97 | 214,00 | 0,24% | 48.073.426,00 |
| 14.03.2025 | 211,25 | 213,95 | 209,58 | 213,49 | 1,82% | 60.107.582,00 |
| 13.03.2025 | 215,95 | 216,84 | 208,42 | 209,68 | -3,36% | 61.368.330,00 |
| 12.03.2025 | 220,14 | 221,75 | 214,91 | 216,98 | -1,75% | 62.547.467,00 |
| 11.03.2025 | 223,80 | 225,84 | 217,45 | 220,84 | -2,92% | 76.137.410,00 |
| 10.03.2025 | 235,54 | 236,16 | 224,22 | 227,48 | -4,85% | 72.071.197,00 |
| 07.03.2025 | 235,11 | 241,37 | 234,76 | 239,07 | 1,59% | 46.273.565,00 |
| 06.03.2025 | 234,44 | 237,86 | 233,16 | 235,33 | -0,17% | 45.170.419,00 |
| 05.03.2025 | 235,42 | 236,55 | 229,23 | 235,74 | -0,08% | 47.227.643,00 |
| 04.03.2025 | 237,71 | 240,07 | 234,68 | 235,93 | -0,88% | 53.798.062,00 |
| 03.03.2025 | 241,79 | 244,03 | 236,11 | 238,03 | -1,58% | 47.183.985,00 |
| 28.02.2025 | 236,95 | 242,09 | 230,20 | 241,84 | 1,91% | 56.833.360,00 |
| 27.02.2025 | 239,41 | 242,46 | 237,06 | 237,30 | -1,27% | 41.153.639,00 |
| 26.02.2025 | 244,33 | 244,98 | 239,13 | 240,36 | -2,70% | 44.433.564,00 |
| 25.02.2025 | 248,00 | 250,00 | 244,91 | 247,04 | -0,02% | 48.013.272,00 |
| 24.02.2025 | 244,93 | 248,86 | 244,42 | 247,10 | 0,63% | 51.326.396,00 |
| 21.02.2025 | 245,95 | 248,69 | 245,22 | 245,55 | -0,11% | 53.197.431,00 |
| 20.02.2025 | 244,94 | 246,78 | 244,29 | 245,83 | 0,39% | 32.316.907,00 |
| 19.02.2025 | 244,66 | 246,01 | 243,16 | 244,87 | 0,16% | 32.204.215,00 |
| 18.02.2025 | 244,15 | 245,18 | 241,84 | 244,47 | -0,24% | 48.822.491,00 |
| 17.02.2025 | 244,10 | 245,05 | 242,33 | 245,05 | 0,18% | - |
| 14.02.2025 | 241,25 | 245,55 | 240,99 | 244,60 | 1,27% | 40.896.227,00 |
| 13.02.2025 | 236,91 | 242,34 | 235,57 | 241,53 | 1,97% | 53.614.054,00 |
| 12.02.2025 | 231,20 | 236,96 | 230,68 | 236,87 | 1,83% | 45.243.292,00 |
| 11.02.2025 | 228,20 | 235,23 | 228,13 | 232,62 | 2,18% | 53.718.362,00 |
| 10.02.2025 | 229,57 | 230,59 | 227,20 | 227,65 | 0,01% | 33.115.645,00 |
| 07.02.2025 | 232,60 | 234,00 | 227,26 | 227,63 | -2,40% | 39.707.224,00 |
| 06.02.2025 | 231,29 | 233,80 | 230,43 | 233,22 | 0,32% | 29.925.349,00 |
| 05.02.2025 | 228,53 | 232,67 | 228,27 | 232,47 | -0,14% | 39.664.989,00 |
| 04.02.2025 | 227,25 | 233,13 | 226,65 | 232,80 | 2,10% | 45.067.301,00 |
| 03.02.2025 | 229,99 | 231,83 | 225,70 | 228,01 | -3,39% | 73.063.301,00 |
| 31.01.2025 | 247,19 | 247,19 | 233,44 | 236,00 | -0,67% | 101.075.128,00 |
| 30.01.2025 | 238,66 | 240,79 | 237,21 | 237,59 | -0,74% | 55.658.279,00 |
| 29.01.2025 | 234,12 | 239,86 | 234,01 | 239,36 | 0,46% | 45.486.100,00 |
| 28.01.2025 | 230,85 | 240,19 | 230,81 | 238,26 | 3,65% | 75.707.569,00 |
| 27.01.2025 | 224,02 | 232,15 | 223,98 | 229,86 | 3,18% | 94.863.418,00 |
| 24.01.2025 | 224,78 | 225,63 | 221,41 | 222,78 | -0,39% | 54.697.907,00 |
| 23.01.2025 | 224,74 | 227,03 | 222,30 | 223,66 | -0,08% | 60.234.760,00 |
| 22.01.2025 | 219,79 | 224,12 | 219,79 | 223,83 | 0,53% | 64.126.500,00 |
| 21.01.2025 | 224,00 | 224,42 | 219,38 | 222,64 | -3,19% | 98.070.429,00 |
| 17.01.2025 | 232,12 | 232,29 | 228,48 | 229,98 | 0,75% | 68.488.301,00 |
| 16.01.2025 | 237,35 | 238,01 | 228,03 | 228,26 | -4,04% | 71.759.052,00 |
| 15.01.2025 | 234,63 | 238,96 | 234,43 | 237,87 | 1,97% | 39.831.969,00 |
| 14.01.2025 | 234,75 | 236,12 | 232,47 | 233,28 | -0,48% | 39.435.294,00 |
| 13.01.2025 | 233,53 | 234,67 | 229,72 | 234,40 | -1,03% | 49.630.725,00 |
| 10.01.2025 | 240,01 | 240,16 | 233,00 | 236,85 | -2,41% | 61.710.856,00 |
| 08.01.2025 | 241,92 | 243,71 | 240,05 | 242,70 | 0,20% | 37.628.940,00 |
| 07.01.2025 | 242,98 | 245,55 | 241,35 | 242,21 | -1,14% | 40.855.960,00 |
| 06.01.2025 | 244,31 | 247,33 | 243,20 | 245,00 | 0,67% | 45.045.571,00 |
| 03.01.2025 | 243,36 | 244,18 | 241,89 | 243,36 | -0,20% | 40.244.114,00 |
| 02.01.2025 | 248,93 | 249,10 | 241,82 | 243,85 | -2,62% | 55.740.731,00 |
| 31.12.2024 | 252,44 | 253,28 | 249,43 | 250,42 | -0,71% | 39.480.718,00 |
| 30.12.2024 | 252,23 | 253,50 | 250,75 | 252,20 | -1,33% | 35.557.542,00 |
| 27.12.2024 | 257,83 | 258,70 | 253,06 | 255,59 | -1,32% | 42.355.321,00 |
| 26.12.2024 | 258,19 | 260,10 | 257,63 | 259,02 | 0,32% | 27.262.983,00 |
| 24.12.2024 | 255,49 | 258,21 | 255,29 | 258,20 | 1,15% | 23.234.705,00 |
| 23.12.2024 | 254,77 | 255,65 | 253,45 | 255,27 | 0,31% | 40.858.774,00 |
| 20.12.2024 | 248,04 | 255,00 | 245,69 | 254,49 | 1,88% | 147.495.267,00 |
| 19.12.2024 | 247,50 | 252,00 | 247,09 | 249,79 | 0,70% | 60.882.264,00 |
| 18.12.2024 | 252,16 | 254,28 | 247,74 | 248,05 | -2,14% | 56.774.101,00 |
| 17.12.2024 | 250,08 | 253,83 | 249,78 | 253,48 | 0,97% | 51.356.360,00 |
| 16.12.2024 | 247,99 | 251,38 | 247,65 | 251,04 | 1,17% | 51.694.753,00 |
| 13.12.2024 | 247,82 | 249,29 | 246,24 | 248,13 | 0,07% | 33.155.290,00 |
| 12.12.2024 | 246,89 | 248,74 | 245,68 | 247,96 | 0,60% | 32.777.532,00 |
| 11.12.2024 | 247,96 | 250,80 | 246,26 | 246,49 | -0,52% | 45.205.814,00 |
| 10.12.2024 | 246,89 | 248,21 | 245,34 | 247,77 | 0,41% | 36.914.806,00 |
| 09.12.2024 | 241,83 | 247,24 | 241,75 | 246,75 | 1,61% | 44.649.232,00 |
| 06.12.2024 | 242,91 | 244,63 | 242,08 | 242,84 | -0,08% | 36.870.619,00 |
| 05.12.2024 | 243,99 | 244,54 | 242,13 | 243,04 | 0,01% | 40.033.878,00 |
| 04.12.2024 | 242,87 | 244,11 | 241,25 | 243,01 | 0,15% | 44.383.935,00 |
| 03.12.2024 | 239,81 | 242,76 | 238,90 | 242,65 | 1,28% | 38.861.017,00 |
| 02.12.2024 | 237,27 | 240,79 | 237,16 | 239,59 | 0,95% | 48.137.103,00 |
| 29.11.2024 | 234,80 | 237,81 | 233,97 | 237,33 | 1,02% | 28.481.377,00 |
| 27.11.2024 | 234,47 | 235,69 | 233,81 | 234,93 | -0,06% | 33.498.439,00 |
| 26.11.2024 | 233,33 | 235,57 | 233,33 | 235,06 | 0,94% | 45.986.189,00 |
| 25.11.2024 | 231,46 | 233,25 | 229,74 | 232,87 | 1,31% | 90.152.832,00 |
| 22.11.2024 | 228,06 | 230,72 | 228,06 | 229,87 | 0,59% | 38.168.252,00 |
| 21.11.2024 | 228,88 | 230,16 | 225,71 | 228,52 | -0,21% | 42.108.327,00 |
| 20.11.2024 | 228,06 | 229,93 | 225,89 | 229,00 | 0,32% | 35.169.566,00 |
| 19.11.2024 | 226,98 | 230,16 | 226,66 | 228,28 | 0,11% | 36.211.774,00 |
| 18.11.2024 | 225,25 | 229,74 | 225,17 | 228,02 | 1,34% | 44.686.020,00 |
| 15.11.2024 | 226,40 | 226,92 | 224,27 | 225,00 | -1,41% | 47.923.696,00 |
| 14.11.2024 | 225,02 | 228,87 | 225,00 | 228,22 | 1,38% | 44.923.941,00 |
| 13.11.2024 | 224,01 | 226,65 | 222,76 | 225,12 | 0,40% | 48.566.217,00 |
| 12.11.2024 | 224,55 | 225,59 | 223,36 | 224,23 | 0,00% | 40.398.299,00 |
| 11.11.2024 | 225,00 | 225,70 | 221,50 | 224,23 | -1,20% | 42.005.602,00 |
| 08.11.2024 | 227,17 | 228,66 | 226,41 | 226,96 | -0,23% | 38.328.824,00 |
| 07.11.2024 | 224,63 | 227,88 | 224,57 | 227,48 | 2,15% | 42.137.691,00 |
| 06.11.2024 | 222,61 | 226,07 | 221,19 | 222,70 | -0,34% | 54.561.121,00 |
| 05.11.2024 | 221,80 | 223,95 | 221,14 | 223,45 | 0,60% | 28.111.338,00 |
| 04.11.2024 | 220,99 | 222,79 | 219,71 | 222,12 | -0,35% | 34.017.992,00 |
| 01.11.2024 | 220,97 | 225,35 | 220,27 | 222,91 | -1,33% | 65.276.741,00 |
| 31.10.2024 | 229,34 | 229,83 | 225,37 | 225,91 | -1,82% | 64.370.086,00 |
| 30.10.2024 | 232,61 | 233,47 | 229,55 | 230,10 | -1,53% | 47.070.907,00 |