207,950€
0,70%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2025 | 207,95 | 208,00 | 207,15 | 208,00 | 0,87% | 14.757,00 |
| 25.03.2025 | 204,55 | 207,00 | 203,50 | 206,20 | 1,63% | 33.383,00 |
| 24.03.2025 | 202,70 | 204,25 | 202,10 | 202,90 | 2,09% | 56.392,00 |
| 21.03.2025 | 196,84 | 198,94 | 193,50 | 198,74 | 0,57% | 102.063,00 |
| 20.03.2025 | 198,88 | 200,75 | 197,00 | 197,62 | 0,03% | 57.491,00 |
| 19.03.2025 | 195,22 | 200,70 | 195,20 | 197,56 | 1,19% | 46.764,00 |
| 18.03.2025 | 195,42 | 197,06 | 194,80 | 195,24 | 0,83% | 51.814,00 |
| 17.03.2025 | 195,78 | 197,14 | 192,18 | 193,64 | -0,87% | 56.504,00 |
| 14.03.2025 | 194,62 | 196,66 | 192,90 | 195,34 | -0,16% | 79.564,00 |
| 13.03.2025 | 198,20 | 199,94 | 194,90 | 195,66 | -2,29% | 74.982,00 |
| 12.03.2025 | 201,70 | 204,30 | 196,88 | 200,25 | -0,12% | 144.909,00 |
| 11.03.2025 | 208,25 | 209,25 | 200,05 | 200,50 | -3,91% | 149.255,00 |
| 10.03.2025 | 219,80 | 219,80 | 206,95 | 208,65 | -5,09% | 146.444,00 |
| 07.03.2025 | 216,00 | 220,70 | 215,45 | 219,85 | 0,53% | 70.295,00 |
| 06.03.2025 | 217,30 | 219,65 | 215,80 | 218,70 | 2,41% | 71.860,00 |
| 05.03.2025 | 222,40 | 222,75 | 213,55 | 213,55 | -5,86% | 85.989,00 |
| 04.03.2025 | 226,85 | 228,00 | 224,40 | 226,85 | -1,43% | 132.000,00 |
| 03.03.2025 | 232,90 | 232,90 | 229,10 | 230,15 | 0,92% | 55.810,00 |
| 28.02.2025 | 228,10 | 229,00 | 225,90 | 228,05 | -1,70% | 59.075,00 |
| 27.02.2025 | 229,60 | 233,00 | 227,95 | 232,00 | 0,39% | 51.255,00 |
| 26.02.2025 | 235,45 | 235,45 | 229,95 | 231,10 | -1,93% | 56.984,00 |
| 25.02.2025 | 235,30 | 237,60 | 232,95 | 235,65 | -0,21% | 78.400,00 |
| 24.02.2025 | 234,15 | 237,65 | 230,75 | 236,15 | -0,02% | 92.766,00 |
| 21.02.2025 | 234,45 | 236,65 | 233,95 | 236,20 | 0,49% | 36.258,00 |
| 20.02.2025 | 233,40 | 236,00 | 233,30 | 235,05 | 0,19% | 55.125,00 |
| 19.02.2025 | 234,10 | 235,80 | 233,30 | 234,60 | 0,34% | 51.131,00 |
| 18.02.2025 | 233,90 | 234,55 | 232,55 | 233,80 | 0,91% | 44.452,00 |
| 17.02.2025 | 233,40 | 233,70 | 231,65 | 231,70 | -0,22% | 30.490,00 |
| 14.02.2025 | 231,65 | 233,20 | 229,25 | 232,20 | 0,83% | 78.932,00 |
| 13.02.2025 | 227,00 | 231,35 | 225,95 | 230,30 | 1,66% | 79.640,00 |
| 12.02.2025 | 224,70 | 227,00 | 223,20 | 226,55 | 0,02% | 55.470,00 |
| 11.02.2025 | 220,20 | 226,90 | 219,15 | 226,50 | 1,89% | 116.599,00 |
| 10.02.2025 | 221,15 | 223,60 | 221,00 | 222,30 | 0,25% | 41.995,00 |
| 07.02.2025 | 224,55 | 225,20 | 221,55 | 221,75 | -0,63% | 43.063,00 |
| 06.02.2025 | 224,15 | 225,50 | 222,45 | 223,15 | 0,95% | 50.792,00 |
| 05.02.2025 | 222,85 | 223,00 | 216,55 | 221,05 | -0,79% | 137.258,00 |
| 04.02.2025 | 220,00 | 222,80 | 218,90 | 222,80 | 1,11% | 60.915,00 |
| 03.02.2025 | 225,00 | 227,05 | 219,50 | 220,35 | -4,26% | 176.268,00 |
| 31.01.2025 | 235,00 | 238,95 | 229,70 | 230,15 | 0,72% | 129.779,00 |
| 30.01.2025 | 229,95 | 230,85 | 227,60 | 228,50 | 0,46% | 71.170,00 |
| 29.01.2025 | 228,70 | 229,30 | 224,30 | 227,45 | -0,96% | 143.195,00 |
| 28.01.2025 | 220,90 | 229,65 | 218,90 | 229,65 | 5,54% | 134.786,00 |
| 27.01.2025 | 208,55 | 218,75 | 208,20 | 217,60 | 2,71% | 245.197,00 |
| 24.01.2025 | 213,65 | 216,10 | 211,60 | 211,85 | -1,69% | 75.417,00 |
| 23.01.2025 | 214,35 | 218,50 | 213,65 | 215,50 | 0,75% | 84.355,00 |
| 22.01.2025 | 213,30 | 214,30 | 210,70 | 213,90 | 1,11% | 112.639,00 |
| 21.01.2025 | 218,75 | 219,85 | 211,10 | 211,55 | -5,39% | 171.397,00 |
| 20.01.2025 | 224,00 | 224,30 | 221,80 | 223,60 | -0,20% | 74.092,00 |
| 17.01.2025 | 222,30 | 225,90 | 222,05 | 224,05 | 0,36% | 82.068,00 |
| 16.01.2025 | 233,30 | 234,40 | 223,25 | 223,25 | -3,27% | 77.936,00 |
| 15.01.2025 | 226,90 | 231,45 | 226,05 | 230,80 | 1,34% | 63.122,00 |
| 14.01.2025 | 229,15 | 230,45 | 227,50 | 227,75 | 0,62% | 44.970,00 |
| 13.01.2025 | 230,00 | 230,40 | 225,05 | 226,35 | -0,96% | 73.873,00 |
| 10.01.2025 | 235,50 | 236,00 | 228,15 | 228,55 | -3,20% | 74.637,00 |
| 09.01.2025 | 235,25 | 236,10 | 234,75 | 236,10 | 0,11% | 15.010,00 |
| 08.01.2025 | 234,70 | 236,60 | 233,50 | 235,85 | 0,40% | 44.803,00 |
| 07.01.2025 | 235,00 | 236,55 | 232,30 | 234,90 | -0,80% | 94.996,00 |
| 06.01.2025 | 236,00 | 238,15 | 234,05 | 236,80 | 0,15% | 74.799,00 |
| 03.01.2025 | 236,85 | 237,55 | 235,30 | 236,45 | -1,05% | 98.330,00 |
| 02.01.2025 | 242,60 | 243,20 | 237,55 | 238,95 | -1,28% | 91.667,00 |
| 30.12.2024 | 244,50 | 245,00 | 242,05 | 242,05 | -0,90% | 21.314,00 |
| 27.12.2024 | 247,65 | 248,75 | 243,65 | 244,25 | -0,27% | 40.698,00 |
| 23.12.2024 | 245,10 | 245,90 | 244,05 | 244,90 | 1,07% | 84.592,00 |
| 20.12.2024 | 239,20 | 242,30 | 236,90 | 242,30 | 0,12% | 88.396,00 |
| 19.12.2024 | 238,40 | 242,00 | 237,35 | 242,00 | 0,08% | 70.147,00 |
| 18.12.2024 | 241,80 | 242,25 | 239,65 | 241,80 | 0,50% | 51.581,00 |
| 17.12.2024 | 238,45 | 241,10 | 237,90 | 240,60 | 1,20% | 28.406,00 |
| 16.12.2024 | 236,40 | 238,45 | 235,95 | 237,75 | 1,06% | 40.612,00 |
| 13.12.2024 | 236,85 | 237,60 | 234,85 | 235,25 | -0,53% | 44.968,00 |
| 12.12.2024 | 234,55 | 237,40 | 234,05 | 236,50 | -0,80% | 48.930,00 |
| 11.12.2024 | 235,70 | 239,00 | 235,35 | 238,40 | 1,75% | 43.477,00 |
| 10.12.2024 | 234,00 | 235,75 | 233,50 | 234,30 | 0,43% | 48.074,00 |
| 09.12.2024 | 229,70 | 233,55 | 228,40 | 233,30 | 1,21% | 52.861,00 |
| 06.12.2024 | 229,50 | 231,55 | 227,40 | 230,50 | 0,44% | 34.897,00 |
| 05.12.2024 | 230,05 | 231,20 | 229,30 | 229,50 | -0,37% | 35.382,00 |
| 04.12.2024 | 230,80 | 232,40 | 230,35 | 230,35 | 0,39% | 68.324,00 |
| 03.12.2024 | 228,35 | 229,70 | 227,05 | 229,45 | 0,46% | 33.251,00 |
| 02.12.2024 | 224,60 | 229,95 | 224,60 | 228,40 | 1,92% | 63.279,00 |
| 29.11.2024 | 222,40 | 224,10 | 221,90 | 224,10 | 0,49% | 28.595,00 |
| 28.11.2024 | 223,45 | 224,35 | 223,00 | 223,00 | 0,45% | 20.904,00 |
| 27.11.2024 | 223,65 | 223,85 | 220,95 | 222,00 | -0,89% | 91.781,00 |
| 26.11.2024 | 221,40 | 225,00 | 220,85 | 224,00 | 1,52% | 35.173,00 |
| 25.11.2024 | 220,00 | 222,00 | 219,25 | 220,65 | 0,02% | 36.303,00 |
| 22.11.2024 | 218,00 | 221,15 | 217,60 | 220,60 | 1,12% | 76.807,00 |
| 21.11.2024 | 217,30 | 218,65 | 214,35 | 218,15 | 1,51% | 71.700,00 |
| 20.11.2024 | 215,60 | 218,05 | 214,90 | 214,90 | -0,88% | 92.690,00 |
| 19.11.2024 | 215,85 | 216,80 | 213,20 | 216,80 | 0,12% | 59.076,00 |
| 18.11.2024 | 213,55 | 216,85 | 212,80 | 216,55 | 1,48% | 82.861,00 |
| 15.11.2024 | 214,60 | 215,15 | 212,90 | 213,40 | -0,42% | 69.338,00 |
| 14.11.2024 | 212,55 | 214,85 | 212,55 | 214,30 | 1,06% | 45.688,00 |
| 13.11.2024 | 210,65 | 212,25 | 209,90 | 212,05 | -0,07% | 42.099,00 |
| 12.11.2024 | 210,05 | 212,45 | 209,95 | 212,20 | 1,41% | 38.036,00 |
| 11.11.2024 | 212,90 | 213,00 | 209,15 | 209,25 | -1,11% | 35.658,00 |
| 08.11.2024 | 211,40 | 212,40 | 210,70 | 211,60 | 0,79% | 35.720,00 |
| 07.11.2024 | 207,45 | 209,95 | 207,15 | 209,95 | 0,12% | 48.966,00 |
| 06.11.2024 | 210,60 | 210,80 | 206,80 | 209,70 | 2,64% | 99.669,00 |
| 05.11.2024 | 203,50 | 205,50 | 202,30 | 204,30 | 0,49% | 49.198,00 |
| 04.11.2024 | 203,00 | 204,10 | 201,75 | 203,30 | -0,90% | 51.648,00 |
| 01.11.2024 | 205,10 | 207,30 | 202,75 | 205,15 | -2,10% | 91.385,00 |
| 31.10.2024 | 211,40 | 211,90 | 208,90 | 209,55 | -1,67% | 50.062,00 |