179,924$
1,41%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 177,66 | 179,97 | 176,96 | 179,96 | 1,53% | - |
| 31.05.2023 | 177,33 | 179,35 | 176,76 | 177,25 | -0,03% | 99.625.288,00 |
| 30.05.2023 | 176,96 | 178,99 | 176,57 | 177,30 | 1,07% | 55.964.401,00 |
| 26.05.2023 | 173,32 | 175,77 | 173,11 | 175,43 | 1,41% | 54.834.975,00 |
| 25.05.2023 | 172,41 | 173,90 | 171,69 | 172,99 | 0,67% | 56.058.258,00 |
| 24.05.2023 | 171,09 | 172,42 | 170,52 | 171,84 | 0,16% | 45.143.488,00 |
| 23.05.2023 | 173,13 | 173,38 | 171,27 | 171,56 | -1,52% | 50.747.263,00 |
| 22.05.2023 | 173,98 | 174,71 | 173,45 | 174,20 | -0,55% | 43.570.932,00 |
| 19.05.2023 | 176,39 | 176,39 | 174,94 | 175,16 | 0,06% | 55.809.475,00 |
| 18.05.2023 | 173,00 | 175,24 | 172,58 | 175,05 | 1,37% | 65.496.657,00 |
| 17.05.2023 | 171,71 | 172,93 | 170,42 | 172,69 | 0,36% | 57.951.604,00 |
| 16.05.2023 | 171,99 | 173,14 | 171,80 | 172,07 | 0,00% | 42.110.293,00 |
| 15.05.2023 | 173,16 | 173,21 | 171,47 | 172,07 | -0,29% | 37.266.659,00 |
| 12.05.2023 | 173,62 | 174,06 | 171,00 | 172,57 | -0,68% | 45.533.138,00 |
| 11.05.2023 | 173,85 | 174,59 | 172,17 | 173,75 | 0,11% | 49.514.676,00 |
| 10.05.2023 | 173,02 | 174,03 | 171,90 | 173,55 | 1,04% | 53.724.501,00 |
| 09.05.2023 | 173,05 | 173,54 | 171,60 | 171,77 | -1,00% | 45.326.874,00 |
| 08.05.2023 | 172,48 | 173,85 | 172,11 | 173,50 | -0,04% | 55.962.793,00 |
| 05.05.2023 | 170,98 | 174,30 | 170,76 | 173,57 | 4,69% | 113.453.171,00 |
| 04.05.2023 | 164,89 | 167,04 | 164,31 | 165,79 | -0,99% | 81.235.427,00 |
| 03.05.2023 | 169,50 | 170,92 | 167,16 | 167,45 | -0,65% | 65.136.018,00 |
| 02.05.2023 | 170,09 | 170,35 | 167,54 | 168,54 | -0,62% | 48.425.696,00 |
| 01.05.2023 | 169,28 | 170,45 | 168,64 | 169,59 | -0,05% | 52.472.936,00 |
| 28.04.2023 | 168,49 | 169,85 | 167,88 | 169,68 | 0,75% | 55.275.851,00 |
| 27.04.2023 | 165,19 | 168,56 | 165,19 | 168,41 | 2,84% | 64.902.329,00 |
| 26.04.2023 | 163,05 | 165,28 | 162,80 | 163,76 | -0,01% | 45.498.796,00 |
| 25.04.2023 | 165,19 | 166,30 | 163,73 | 163,77 | -0,94% | 48.714.063,00 |
| 24.04.2023 | 165,00 | 165,60 | 163,89 | 165,33 | 0,19% | 41.949.581,00 |
| 21.04.2023 | 165,05 | 166,45 | 164,49 | 165,02 | -0,98% | 58.337.341,00 |
| 20.04.2023 | 166,09 | 167,87 | 165,56 | 166,65 | -0,58% | 52.456.377,00 |
| 19.04.2023 | 165,80 | 168,16 | 165,54 | 167,63 | 0,70% | 47.720.166,00 |
| 18.04.2023 | 166,10 | 167,41 | 165,65 | 166,47 | 0,75% | 49.923.008,00 |
| 17.04.2023 | 165,09 | 165,39 | 164,03 | 165,23 | 0,01% | 41.516.217,00 |
| 14.04.2023 | 164,59 | 166,32 | 163,82 | 165,21 | -0,21% | 49.386.480,00 |
| 13.04.2023 | 161,63 | 165,80 | 161,42 | 165,56 | 3,41% | 68.445.649,00 |
| 12.04.2023 | 161,22 | 162,06 | 159,78 | 160,10 | -0,44% | 50.133.062,00 |
| 11.04.2023 | 162,35 | 162,36 | 160,51 | 160,80 | -0,76% | 47.644.217,00 |
| 10.04.2023 | 161,42 | 162,03 | 160,08 | 162,03 | -1,60% | 47.716.882,00 |
| 06.04.2023 | 162,43 | 164,96 | 162,00 | 164,66 | 0,55% | 45.390.123,00 |
| 05.04.2023 | 164,74 | 165,05 | 161,80 | 163,76 | -1,13% | 51.511.744,00 |
| 04.04.2023 | 166,60 | 166,84 | 165,11 | 165,63 | -0,32% | 46.278.295,00 |
| 03.04.2023 | 164,27 | 166,29 | 164,22 | 166,17 | 0,77% | 56.976.187,00 |
| 31.03.2023 | 162,44 | 165,00 | 161,91 | 164,90 | 1,56% | 68.749.792,00 |
| 30.03.2023 | 161,53 | 162,47 | 161,27 | 162,36 | 0,99% | 49.501.689,00 |
| 29.03.2023 | 159,37 | 161,05 | 159,35 | 160,77 | 1,98% | 51.305.691,00 |
| 28.03.2023 | 157,97 | 158,49 | 155,98 | 157,65 | -0,40% | 45.992.152,00 |
| 27.03.2023 | 159,94 | 160,77 | 157,87 | 158,28 | -1,23% | 52.390.266,00 |
| 24.03.2023 | 158,86 | 160,34 | 157,85 | 160,25 | 0,83% | 59.256.343,00 |
| 23.03.2023 | 158,83 | 161,55 | 157,68 | 158,93 | 0,70% | 67.622.060,00 |
| 22.03.2023 | 159,30 | 162,14 | 157,81 | 157,83 | -0,91% | 75.701.811,00 |
| 21.03.2023 | 157,32 | 159,40 | 156,54 | 159,28 | 1,19% | 73.938.285,00 |
| 20.03.2023 | 155,07 | 157,82 | 154,15 | 157,40 | 1,55% | 73.641.415,00 |
| 17.03.2023 | 156,08 | 156,74 | 154,28 | 155,00 | -0,55% | 98.944.633,00 |
| 16.03.2023 | 152,16 | 156,46 | 151,64 | 155,85 | 1,87% | 76.254.419,00 |
| 15.03.2023 | 151,19 | 153,25 | 149,92 | 152,99 | 0,26% | 77.167.866,00 |
| 14.03.2023 | 151,28 | 153,40 | 150,10 | 152,59 | 1,41% | 73.695.893,00 |
| 13.03.2023 | 147,80 | 153,14 | 147,70 | 150,47 | 1,33% | 84.457.122,00 |
| 10.03.2023 | 150,21 | 150,94 | 147,61 | 148,50 | -1,39% | 68.572.400,00 |
| 09.03.2023 | 153,56 | 154,54 | 150,23 | 150,59 | -1,49% | 53.833.582,00 |
| 08.03.2023 | 152,81 | 153,47 | 151,83 | 152,87 | 0,84% | 47.204.791,00 |
| 07.03.2023 | 153,70 | 154,03 | 151,13 | 151,60 | -1,45% | 56.182.028,00 |
| 06.03.2023 | 153,79 | 156,30 | 153,46 | 153,83 | 1,85% | 87.558.028,00 |
| 03.03.2023 | 148,05 | 151,11 | 147,33 | 151,03 | 3,51% | 70.732.297,00 |
| 02.03.2023 | 144,38 | 146,71 | 143,90 | 145,91 | 0,41% | 52.279.761,00 |
| 01.03.2023 | 146,83 | 147,23 | 145,01 | 145,31 | -1,42% | 55.478.991,00 |
| 28.02.2023 | 147,05 | 149,08 | 146,83 | 147,41 | -0,34% | 50.546.998,00 |
| 27.02.2023 | 147,71 | 149,17 | 147,45 | 147,92 | 0,82% | 44.998.470,00 |
| 24.02.2023 | 147,11 | 147,19 | 145,72 | 146,71 | -1,80% | 55.469.606,00 |
| 23.02.2023 | 150,09 | 150,34 | 147,24 | 149,40 | 0,33% | 48.394.249,00 |
| 22.02.2023 | 148,87 | 149,95 | 147,16 | 148,91 | 0,29% | 51.011.305,00 |
| 21.02.2023 | 150,20 | 151,30 | 148,41 | 148,48 | -2,67% | 58.867.230,00 |
| 17.02.2023 | 152,35 | 153,00 | 150,85 | 152,55 | -0,75% | 59.144.118,00 |
| 16.02.2023 | 153,51 | 156,33 | 153,35 | 153,71 | -1,04% | 68.167.942,00 |
| 15.02.2023 | 153,11 | 155,50 | 152,88 | 155,33 | 1,39% | 65.669.252,00 |
| 14.02.2023 | 152,12 | 153,77 | 150,86 | 153,20 | -0,42% | 61.707.573,00 |
| 13.02.2023 | 150,95 | 154,26 | 150,92 | 153,85 | 1,88% | 62.199.013,00 |
| 10.02.2023 | 149,46 | 151,34 | 149,22 | 151,01 | 0,09% | 57.450.708,00 |
| 09.02.2023 | 153,77 | 154,33 | 150,42 | 150,87 | -0,69% | 56.007.143,00 |
| 08.02.2023 | 153,88 | 154,58 | 151,17 | 151,92 | -1,77% | 64.120.079,00 |
| 07.02.2023 | 150,64 | 155,23 | 150,64 | 154,65 | 1,92% | 83.322.551,00 |
| 06.02.2023 | 152,58 | 153,10 | 150,78 | 151,73 | -1,79% | 69.858.306,00 |
| 03.02.2023 | 148,03 | 157,38 | 147,83 | 154,50 | 2,44% | 154.357.337,00 |
| 02.02.2023 | 148,90 | 151,18 | 148,17 | 150,82 | 3,71% | 118.338.980,00 |
| 01.02.2023 | 143,97 | 146,61 | 141,32 | 145,43 | 0,79% | 77.663.633,00 |
| 31.01.2023 | 142,70 | 144,34 | 142,28 | 144,29 | 0,90% | 65.874.459,00 |
| 30.01.2023 | 144,96 | 145,55 | 142,85 | 143,00 | -2,01% | 64.015.274,00 |
| 27.01.2023 | 143,16 | 147,23 | 143,08 | 145,93 | 1,37% | 70.555.843,00 |
| 26.01.2023 | 143,17 | 144,25 | 141,90 | 143,96 | 1,48% | 54.105.068,00 |
| 25.01.2023 | 140,89 | 142,43 | 138,81 | 141,86 | -0,47% | 65.799.349,00 |
| 24.01.2023 | 140,30 | 143,16 | 140,30 | 142,53 | 1,01% | 66.435.142,00 |
| 23.01.2023 | 138,12 | 143,32 | 137,90 | 141,11 | 2,35% | 81.760.313,00 |
| 20.01.2023 | 135,28 | 138,02 | 134,22 | 137,87 | 1,92% | 80.223.626,00 |
| 19.01.2023 | 134,08 | 136,25 | 133,77 | 135,27 | 0,04% | 58.280.413,00 |
| 18.01.2023 | 136,82 | 138,61 | 135,03 | 135,21 | -0,54% | 69.672.800,00 |
| 17.01.2023 | 134,83 | 137,29 | 134,13 | 135,94 | 0,88% | 63.646.627,00 |
| 13.01.2023 | 132,03 | 134,92 | 131,66 | 134,76 | 1,01% | 57.809.719,00 |
| 12.01.2023 | 133,88 | 134,26 | 131,44 | 133,41 | -0,06% | 71.379.648,00 |
| 11.01.2023 | 131,25 | 133,51 | 130,46 | 133,49 | 2,11% | 69.458.949,00 |
| 10.01.2023 | 130,26 | 131,26 | 128,12 | 130,73 | 0,45% | 63.896.155,00 |
| 09.01.2023 | 130,47 | 133,41 | 129,89 | 130,15 | 0,41% | 70.790.813,00 |