224,938$
-1,44%
Echtzeit-Aktienkurs Apple
Bid:
Ask:
Aktienkurse zur Apple Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.10.2024 | 233,10 | 234,33 | 232,32 | 233,67 | 0,12% | 35.417.247,00 |
| 28.10.2024 | 233,32 | 234,73 | 232,55 | 233,40 | 0,86% | 36.087.134,00 |
| 25.10.2024 | 229,74 | 233,22 | 229,57 | 231,41 | 0,36% | 38.802.304,00 |
| 24.10.2024 | 229,98 | 230,82 | 228,41 | 230,57 | -0,08% | 31.109.503,00 |
| 23.10.2024 | 234,08 | 235,14 | 227,76 | 230,76 | -2,16% | 52.286.979,00 |
| 22.10.2024 | 233,88 | 236,22 | 232,60 | 235,86 | -0,26% | 38.846.578,00 |
| 21.10.2024 | 234,45 | 236,85 | 234,45 | 236,48 | 0,63% | 36.254.470,00 |
| 18.10.2024 | 236,18 | 236,18 | 234,01 | 235,00 | 1,23% | 46.431.472,00 |
| 17.10.2024 | 233,43 | 233,85 | 230,52 | 232,15 | 0,16% | 32.993.810,00 |
| 16.10.2024 | 231,60 | 232,12 | 229,84 | 231,78 | -0,86% | 34.082.240,00 |
| 15.10.2024 | 233,61 | 237,49 | 232,37 | 233,80 | 1,04% | 64.751.367,00 |
| 14.10.2024 | 228,70 | 231,73 | 228,60 | 231,40 | 1,69% | 39.882.085,00 |
| 11.10.2024 | 229,30 | 229,41 | 227,34 | 227,55 | -0,65% | 31.759.188,00 |
| 10.10.2024 | 227,78 | 229,50 | 227,17 | 229,03 | -0,22% | 28.183.544,00 |
| 09.10.2024 | 225,23 | 229,75 | 224,83 | 229,54 | 1,67% | 33.591.091,00 |
| 08.10.2024 | 224,30 | 225,98 | 223,25 | 225,77 | 1,84% | 31.855.693,00 |
| 07.10.2024 | 224,50 | 225,69 | 221,33 | 221,69 | -2,25% | 39.505.354,00 |
| 04.10.2024 | 227,90 | 228,00 | 224,13 | 226,80 | 0,50% | 37.345.098,00 |
| 03.10.2024 | 225,14 | 226,80 | 223,32 | 225,67 | -0,49% | 34.044.158,00 |
| 02.10.2024 | 225,89 | 227,37 | 223,02 | 226,79 | 0,24% | 32.880.605,00 |
| 01.10.2024 | 229,52 | 229,65 | 223,74 | 226,24 | -2,90% | 63.285.048,00 |
| 30.09.2024 | 230,04 | 233,00 | 229,65 | 233,00 | 2,29% | 54.793.391,00 |
| 27.09.2024 | 228,46 | 229,52 | 227,30 | 227,79 | 0,02% | 34.025.967,00 |
| 26.09.2024 | 227,30 | 228,50 | 225,41 | 227,74 | 0,61% | 36.636.707,00 |
| 25.09.2024 | 224,93 | 227,29 | 224,02 | 226,37 | -0,45% | 42.308.715,00 |
| 24.09.2024 | 228,65 | 229,35 | 225,73 | 227,40 | 0,41% | 43.556.068,00 |
| 23.09.2024 | 227,34 | 229,45 | 225,81 | 226,47 | -0,76% | 54.146.023,00 |
| 20.09.2024 | 229,97 | 233,09 | 227,62 | 228,20 | -0,31% | 318.679.888,00 |
| 19.09.2024 | 224,99 | 229,82 | 224,63 | 228,90 | 3,72% | 66.781.315,00 |
| 18.09.2024 | 217,55 | 222,71 | 217,54 | 220,69 | 1,80% | 59.894.928,00 |
| 17.09.2024 | 215,75 | 216,90 | 214,50 | 216,79 | 0,22% | 45.519.339,00 |
| 16.09.2024 | 216,54 | 217,22 | 213,92 | 216,32 | -2,90% | 59.357.427,00 |
| 12.09.2024 | 222,50 | 223,55 | 219,82 | 222,77 | 0,05% | 37.498.225,00 |
| 11.09.2024 | 221,46 | 223,09 | 217,89 | 222,66 | 1,16% | 44.587.072,00 |
| 10.09.2024 | 218,92 | 221,48 | 216,73 | 220,11 | -0,36% | 51.591.033,00 |
| 09.09.2024 | 220,82 | 221,27 | 216,71 | 220,91 | 0,04% | 67.179.965,00 |
| 06.09.2024 | 223,95 | 225,24 | 219,77 | 220,82 | -0,70% | 48.423.011,00 |
| 05.09.2024 | 221,63 | 225,48 | 221,52 | 222,38 | 0,69% | 36.615.398,00 |
| 04.09.2024 | 221,66 | 221,78 | 217,48 | 220,85 | -0,86% | 43.840.196,00 |
| 03.09.2024 | 228,55 | 229,00 | 221,17 | 222,77 | -2,72% | 50.190.574,00 |
| 30.08.2024 | 230,19 | 230,40 | 227,48 | 229,00 | -0,34% | 52.990.770,00 |
| 29.08.2024 | 230,10 | 232,92 | 228,88 | 229,79 | 1,46% | 51.906.297,00 |
| 28.08.2024 | 227,92 | 229,86 | 225,68 | 226,49 | -0,68% | 38.052.167,00 |
| 27.08.2024 | 226,00 | 228,85 | 224,89 | 228,03 | 0,37% | 35.934.559,00 |
| 26.08.2024 | 226,76 | 227,28 | 223,89 | 227,18 | 0,15% | 30.602.208,00 |
| 23.08.2024 | 225,66 | 228,22 | 224,33 | 226,84 | 1,03% | 38.677.250,00 |
| 22.08.2024 | 227,79 | 228,34 | 223,90 | 224,53 | -0,83% | 43.695.321,00 |
| 21.08.2024 | 226,52 | 227,98 | 225,05 | 226,40 | -0,05% | 34.765.480,00 |
| 20.08.2024 | 225,77 | 227,17 | 225,45 | 226,51 | 0,27% | 30.299.033,00 |
| 19.08.2024 | 225,72 | 225,99 | 223,04 | 225,89 | -0,07% | 40.687.813,00 |
| 16.08.2024 | 223,92 | 226,83 | 223,65 | 226,05 | 0,59% | 44.340.240,00 |
| 15.08.2024 | 224,60 | 225,35 | 222,76 | 224,72 | 1,35% | 46.414.013,00 |
| 14.08.2024 | 220,57 | 223,03 | 219,70 | 221,72 | 0,20% | 41.960.574,00 |
| 13.08.2024 | 219,01 | 221,89 | 219,01 | 221,27 | 1,72% | 44.155.331,00 |
| 12.08.2024 | 216,07 | 219,51 | 215,60 | 217,53 | 0,60% | 38.028.092,00 |
| 09.08.2024 | 212,10 | 216,78 | 211,97 | 216,24 | 1,37% | 42.201.646,00 |
| 08.08.2024 | 213,11 | 214,20 | 208,83 | 213,31 | 1,66% | 47.161.149,00 |
| 07.08.2024 | 206,90 | 213,64 | 206,39 | 209,82 | 1,25% | 63.516.417,00 |
| 06.08.2024 | 205,30 | 209,99 | 201,07 | 207,23 | -0,97% | 69.660.488,00 |
| 05.08.2024 | 199,09 | 213,50 | 196,00 | 209,27 | -4,82% | 119.548.589,00 |
| 02.08.2024 | 219,15 | 225,60 | 217,71 | 219,86 | 0,69% | 105.568.560,00 |
| 01.08.2024 | 224,37 | 224,48 | 217,02 | 218,36 | -1,68% | 62.500.996,00 |
| 31.07.2024 | 221,44 | 223,82 | 220,63 | 222,08 | 1,50% | 50.036.262,00 |
| 30.07.2024 | 219,19 | 220,33 | 216,12 | 218,80 | 0,26% | 41.643.840,00 |
| 29.07.2024 | 216,96 | 219,30 | 215,75 | 218,24 | 0,13% | 36.311.778,00 |
| 26.07.2024 | 218,70 | 219,49 | 216,01 | 217,96 | 0,22% | 41.601.345,00 |
| 25.07.2024 | 218,93 | 220,85 | 214,62 | 217,49 | -0,48% | 51.391.199,00 |
| 24.07.2024 | 224,00 | 224,80 | 217,13 | 218,54 | -2,88% | 61.777.576,00 |
| 23.07.2024 | 224,37 | 226,94 | 222,68 | 225,01 | 0,47% | 39.960.260,00 |
| 22.07.2024 | 227,01 | 227,78 | 223,09 | 223,96 | -0,16% | 48.201.835,00 |
| 19.07.2024 | 224,82 | 226,80 | 223,27 | 224,31 | 0,06% | 49.151.453,00 |
| 18.07.2024 | 230,28 | 230,44 | 222,27 | 224,18 | -2,05% | 66.034.585,00 |
| 17.07.2024 | 229,45 | 231,46 | 226,64 | 228,88 | -2,53% | 57.345.884,00 |
| 16.07.2024 | 235,00 | 236,27 | 232,33 | 234,82 | 0,18% | 43.234.278,00 |
| 15.07.2024 | 236,48 | 237,23 | 233,09 | 234,40 | 1,67% | 62.631.252,00 |
| 12.07.2024 | 228,92 | 232,64 | 228,68 | 230,54 | 1,31% | 53.046.527,00 |
| 11.07.2024 | 231,39 | 232,39 | 225,77 | 227,57 | -2,32% | 64.710.617,00 |
| 10.07.2024 | 229,30 | 233,08 | 229,25 | 232,98 | 1,88% | 62.627.687,00 |
| 09.07.2024 | 227,93 | 229,40 | 226,37 | 228,68 | 0,38% | 48.169.822,00 |
| 08.07.2024 | 227,09 | 227,85 | 223,25 | 227,82 | 0,65% | 59.085.861,00 |
| 05.07.2024 | 221,65 | 226,45 | 221,65 | 226,34 | 2,16% | 60.412.408,00 |
| 03.07.2024 | 220,00 | 221,55 | 219,03 | 221,55 | 0,58% | 37.369.801,00 |
| 02.07.2024 | 216,15 | 220,38 | 215,10 | 220,27 | 1,62% | 58.046.178,00 |
| 01.07.2024 | 212,09 | 217,51 | 211,92 | 216,75 | 2,91% | 60.402.929,00 |
| 28.06.2024 | 215,77 | 216,07 | 210,30 | 210,62 | -1,63% | 82.542.718,00 |
| 27.06.2024 | 214,69 | 215,74 | 212,35 | 214,10 | 0,40% | 49.772.707,00 |
| 26.06.2024 | 211,50 | 214,86 | 210,64 | 213,25 | 2,00% | 66.213.186,00 |