210,088$
0,47%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 210,38 | 212,39 | 208,68 | 210,13 | 0,49% | - |
| 15.07.2025 | 209,22 | 211,89 | 208,92 | 209,11 | 0,23% | 42.296.339,00 |
| 14.07.2025 | 209,93 | 210,91 | 207,54 | 208,62 | -1,20% | 38.840.111,00 |
| 11.07.2025 | 210,57 | 212,13 | 209,86 | 211,16 | -0,59% | 39.765.812,00 |
| 10.07.2025 | 210,51 | 213,48 | 210,03 | 212,41 | 0,60% | 44.443.635,00 |
| 09.07.2025 | 209,53 | 211,33 | 207,22 | 211,14 | 0,54% | 48.749.367,00 |
| 08.07.2025 | 210,10 | 211,43 | 208,45 | 210,01 | 0,03% | 42.848.928,00 |
| 07.07.2025 | 212,68 | 216,23 | 208,80 | 209,95 | -1,69% | 50.228.984,00 |
| 03.07.2025 | 212,15 | 214,65 | 211,81 | 213,55 | 0,52% | 34.955.836,00 |
| 02.07.2025 | 208,91 | 213,34 | 208,14 | 212,44 | 2,22% | 67.941.811,00 |
| 01.07.2025 | 206,66 | 210,19 | 206,14 | 207,82 | 1,29% | 78.788.867,00 |
| 30.06.2025 | 202,01 | 207,39 | 199,26 | 205,17 | 2,03% | 91.912.816,00 |
| 27.06.2025 | 201,89 | 203,22 | 200,00 | 201,08 | 0,04% | 73.188.571,00 |
| 26.06.2025 | 201,43 | 202,64 | 199,46 | 201,00 | -0,28% | 50.799.121,00 |
| 25.06.2025 | 201,45 | 203,67 | 200,62 | 201,56 | 0,63% | 39.525.730,00 |
| 24.06.2025 | 202,59 | 203,44 | 200,20 | 200,30 | -0,60% | 54.064.033,00 |
| 23.06.2025 | 201,63 | 202,30 | 198,96 | 201,50 | 0,25% | 55.814.272,00 |
| 20.06.2025 | 198,24 | 201,70 | 196,86 | 201,00 | 2,25% | 96.813.542,00 |
| 18.06.2025 | 195,94 | 197,57 | 195,07 | 196,58 | 0,48% | 45.394.689,00 |
| 17.06.2025 | 197,20 | 198,39 | 195,21 | 195,64 | -1,40% | 38.856.152,00 |
| 16.06.2025 | 197,30 | 198,69 | 196,56 | 198,42 | 1,00% | 43.020.691,00 |
| 13.06.2025 | 199,73 | 200,37 | 195,70 | 196,45 | -1,38% | 51.447.349,00 |
| 12.06.2025 | 199,08 | 199,68 | 197,36 | 199,20 | 0,21% | 43.904.635,00 |
| 11.06.2025 | 203,50 | 204,50 | 198,41 | 198,78 | -1,92% | 60.989.857,00 |
| 10.06.2025 | 200,60 | 204,35 | 200,57 | 202,67 | 0,61% | 54.672.608,00 |
| 09.06.2025 | 204,39 | 206,00 | 200,02 | 201,45 | -1,21% | 72.862.557,00 |
| 06.06.2025 | 203,00 | 205,70 | 202,05 | 203,92 | 1,64% | 46.607.693,00 |
| 05.06.2025 | 203,50 | 204,75 | 200,15 | 200,63 | -1,08% | 55.221.235,00 |
| 04.06.2025 | 202,91 | 206,24 | 202,10 | 202,82 | -0,22% | 43.603.985,00 |
| 03.06.2025 | 201,35 | 203,77 | 200,96 | 203,27 | 0,78% | 46.381.567,00 |
| 02.06.2025 | 200,28 | 202,13 | 200,12 | 201,70 | 0,42% | 35.423.294,00 |
| 30.05.2025 | 199,37 | 201,96 | 196,78 | 200,85 | 0,45% | 70.819.942,00 |
| 29.05.2025 | 203,58 | 203,81 | 198,51 | 199,95 | -0,23% | 51.477.938,00 |
| 28.05.2025 | 200,59 | 202,73 | 199,90 | 200,42 | 0,10% | 45.339.678,00 |
| 27.05.2025 | 198,30 | 200,74 | 197,43 | 200,21 | 2,53% | 56.288.475,00 |
| 23.05.2025 | 193,66 | 197,70 | 193,46 | 195,27 | -3,02% | 78.432.918,00 |
| 22.05.2025 | 200,71 | 202,75 | 199,70 | 201,36 | -0,36% | 46.742.407,00 |
| 21.05.2025 | 205,17 | 207,04 | 200,71 | 202,09 | -2,31% | 59.211.774,00 |
| 20.05.2025 | 207,67 | 208,47 | 205,03 | 206,86 | -0,92% | 42.496.635,00 |
| 19.05.2025 | 207,91 | 209,48 | 204,26 | 208,78 | -1,17% | 46.140.527,00 |
| 16.05.2025 | 212,36 | 212,57 | 209,77 | 211,26 | -0,09% | 54.737.850,00 |
| 15.05.2025 | 210,95 | 212,96 | 209,54 | 211,45 | -0,41% | 45.029.473,00 |
| 14.05.2025 | 212,43 | 213,94 | 210,58 | 212,33 | -0,28% | 49.325.825,00 |
| 13.05.2025 | 210,43 | 213,40 | 209,00 | 212,93 | 1,02% | 51.909.332,00 |
| 12.05.2025 | 210,97 | 211,27 | 206,75 | 210,79 | 6,18% | 63.775.814,00 |
| 09.05.2025 | 199,00 | 200,54 | 197,54 | 198,53 | 0,53% | 36.453.923,00 |
| 08.05.2025 | 197,72 | 200,05 | 194,68 | 197,49 | 0,63% | 50.478.872,00 |
| 07.05.2025 | 199,17 | 199,44 | 193,25 | 196,25 | -1,14% | 68.616.943,00 |
| 06.05.2025 | 198,21 | 200,65 | 197,02 | 198,51 | -0,19% | 51.216.482,00 |
| 05.05.2025 | 203,10 | 204,10 | 198,21 | 198,89 | -3,15% | 69.018.452,00 |
| 02.05.2025 | 206,09 | 206,99 | 202,16 | 205,35 | -3,74% | 101.010.621,00 |
| 01.05.2025 | 209,08 | 214,56 | 208,90 | 213,32 | 0,39% | 57.365.675,00 |
| 30.04.2025 | 209,30 | 213,58 | 206,67 | 212,50 | 0,61% | 52.286.454,00 |
| 29.04.2025 | 208,69 | 212,24 | 208,37 | 211,21 | 0,51% | 36.827.633,00 |
| 28.04.2025 | 210,00 | 211,50 | 207,46 | 210,14 | 0,41% | 38.743.074,00 |
| 25.04.2025 | 206,37 | 209,75 | 206,20 | 209,28 | 0,44% | 38.222.258,00 |
| 24.04.2025 | 204,89 | 208,83 | 202,94 | 208,37 | 1,84% | 47.310.989,00 |
| 23.04.2025 | 206,00 | 208,00 | 202,80 | 204,60 | 2,43% | 52.929.165,00 |
| 22.04.2025 | 196,12 | 201,59 | 195,97 | 199,74 | 3,41% | 52.976.371,00 |
| 21.04.2025 | 193,27 | 193,80 | 189,81 | 193,16 | -1,94% | 46.742.537,00 |
| 17.04.2025 | 197,20 | 198,83 | 194,42 | 196,98 | 1,39% | 52.164.675,00 |
| 16.04.2025 | 198,36 | 200,70 | 192,37 | 194,27 | -3,89% | 59.732.423,00 |
| 15.04.2025 | 201,86 | 203,51 | 199,80 | 202,14 | -0,19% | 51.343.872,00 |
| 14.04.2025 | 211,44 | 212,94 | 201,16 | 202,52 | 2,21% | 101.352.911,00 |
| 11.04.2025 | 186,10 | 199,54 | 186,06 | 198,15 | 4,06% | 87.435.915,00 |
| 10.04.2025 | 189,07 | 194,78 | 183,00 | 190,42 | -4,24% | 121.879.981,00 |
| 09.04.2025 | 171,95 | 200,61 | 171,89 | 198,85 | 15,33% | 184.395.885,00 |
| 08.04.2025 | 186,70 | 190,34 | 169,21 | 172,42 | -4,98% | 120.859.491,00 |
| 07.04.2025 | 177,20 | 194,15 | 174,62 | 181,46 | -3,67% | 160.466.286,00 |
| 04.04.2025 | 193,89 | 199,88 | 187,34 | 188,38 | -7,29% | 125.910.913,00 |
| 03.04.2025 | 205,54 | 207,49 | 201,25 | 203,19 | -9,25% | 103.419.006,00 |
| 02.04.2025 | 221,32 | 225,19 | 221,02 | 223,89 | 0,31% | 35.905.904,00 |
| 01.04.2025 | 219,80 | 223,68 | 218,90 | 223,19 | 0,48% | 36.412.740,00 |
| 31.03.2025 | 217,01 | 225,62 | 216,23 | 222,13 | 1,94% | 65.299.321,00 |
| 28.03.2025 | 221,67 | 223,81 | 217,68 | 217,90 | -2,66% | 39.818.617,00 |
| 27.03.2025 | 221,39 | 224,99 | 220,56 | 223,85 | 1,05% | 37.094.774,00 |
| 26.03.2025 | 223,51 | 225,02 | 220,47 | 221,53 | -0,99% | 34.532.656,00 |
| 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 |