178,200€
-0,31%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 176,54 | 180,66 | 176,32 | 178,24 | -0,29% | 51.715,00 |
| 05.06.2025 | 177,20 | 178,88 | 175,50 | 178,76 | -0,04% | 61.846,00 |
| 04.06.2025 | 178,40 | 180,24 | 176,62 | 178,84 | 0,43% | 47.803,00 |
| 03.06.2025 | 176,34 | 178,48 | 175,68 | 178,08 | 1,49% | 29.023,00 |
| 02.06.2025 | 175,00 | 176,98 | 173,92 | 175,46 | 0,07% | 37.651,00 |
| 30.05.2025 | 175,92 | 176,92 | 173,72 | 175,34 | -0,49% | 53.868,00 |
| 29.05.2025 | 183,80 | 184,38 | 176,20 | 176,20 | -1,07% | 67.012,00 |
| 28.05.2025 | 176,98 | 179,32 | 176,38 | 178,10 | 1,25% | 38.617,00 |
| 27.05.2025 | 174,80 | 176,02 | 173,84 | 175,90 | -0,34% | 49.244,00 |
| 26.05.2025 | 175,50 | 176,50 | 174,24 | 176,50 | 1,68% | 46.511,00 |
| 23.05.2025 | 178,00 | 178,12 | 169,88 | 173,58 | -2,81% | 129.631,00 |
| 22.05.2025 | 178,80 | 179,42 | 177,00 | 178,60 | -1,94% | 47.680,00 |
| 21.05.2025 | 181,96 | 182,66 | 180,24 | 182,14 | -1,23% | 49.338,00 |
| 20.05.2025 | 185,00 | 185,44 | 183,84 | 184,40 | -0,03% | 38.084,00 |
| 19.05.2025 | 185,78 | 185,78 | 181,60 | 184,46 | -2,26% | 50.927,00 |
| 16.05.2025 | 188,38 | 190,00 | 188,08 | 188,72 | -0,82% | 49.145,00 |
| 15.05.2025 | 189,00 | 190,28 | 186,98 | 190,28 | 0,27% | 77.024,00 |
| 14.05.2025 | 190,00 | 190,86 | 188,12 | 189,76 | 0,26% | 63.067,00 |
| 13.05.2025 | 188,60 | 190,40 | 187,72 | 189,26 | 0,67% | 61.316,00 |
| 12.05.2025 | 183,40 | 192,04 | 182,92 | 188,00 | 6,56% | 174.839,00 |
| 09.05.2025 | 176,40 | 177,82 | 175,08 | 176,42 | 0,36% | 58.010,00 |
| 08.05.2025 | 175,64 | 176,46 | 172,22 | 175,78 | 2,86% | 46.953,00 |
| 07.05.2025 | 176,50 | 176,92 | 170,78 | 170,90 | -2,81% | 58.965,00 |
| 06.05.2025 | 175,02 | 176,00 | 173,62 | 175,84 | 0,02% | 71.877,00 |
| 05.05.2025 | 180,16 | 180,96 | 174,96 | 175,80 | -2,77% | 88.656,00 |
| 02.05.2025 | 182,90 | 183,74 | 178,00 | 180,80 | -2,54% | 163.710,00 |
| 30.04.2025 | 185,14 | 185,94 | 181,84 | 185,52 | 0,41% | 73.474,00 |
| 29.04.2025 | 185,18 | 186,32 | 182,96 | 184,76 | 1,26% | 44.480,00 |
| 28.04.2025 | 184,02 | 185,90 | 182,46 | 182,46 | 0,22% | 53.909,00 |
| 25.04.2025 | 183,88 | 184,40 | 180,76 | 182,06 | 0,31% | 65.298,00 |
| 24.04.2025 | 179,20 | 181,70 | 177,30 | 181,50 | 1,02% | 60.805,00 |
| 23.04.2025 | 179,66 | 183,16 | 178,96 | 179,66 | 3,84% | 81.355,00 |
| 22.04.2025 | 169,94 | 173,80 | 169,06 | 173,02 | 0,17% | 55.948,00 |
| 17.04.2025 | 172,30 | 174,40 | 171,00 | 172,72 | -1,04% | 127.846,00 |
| 16.04.2025 | 174,44 | 178,52 | 172,70 | 174,54 | -2,58% | 88.191,00 |
| 15.04.2025 | 178,70 | 180,00 | 176,14 | 179,16 | 0,19% | 104.607,00 |
| 14.04.2025 | 185,20 | 188,00 | 178,82 | 178,82 | 4,97% | 393.719,00 |
| 11.04.2025 | 171,20 | 171,24 | 162,98 | 170,36 | 1,07% | 176.133,00 |
| 10.04.2025 | 179,00 | 179,94 | 168,56 | 168,56 | 4,26% | 266.758,00 |
| 09.04.2025 | 156,02 | 163,24 | 152,00 | 161,68 | -4,44% | 464.213,00 |
| 08.04.2025 | 167,20 | 174,50 | 166,48 | 169,20 | 3,36% | 238.195,00 |
| 07.04.2025 | 156,00 | 177,00 | 155,00 | 163,70 | -7,51% | 594.221,00 |
| 04.04.2025 | 182,20 | 184,40 | 172,16 | 177,00 | -4,43% | 525.631,00 |
| 03.04.2025 | 191,50 | 192,44 | 182,84 | 185,20 | -10,36% | 265.138,00 |
| 02.04.2025 | 206,30 | 207,25 | 204,00 | 206,60 | 0,24% | 52.271,00 |
| 01.04.2025 | 205,00 | 207,00 | 203,00 | 206,10 | 1,43% | 66.732,00 |
| 31.03.2025 | 199,00 | 203,60 | 198,60 | 203,20 | 0,49% | 120.464,00 |
| 28.03.2025 | 206,00 | 207,05 | 201,65 | 202,20 | -2,34% | 49.661,00 |
| 27.03.2025 | 205,35 | 207,20 | 204,70 | 207,05 | -0,10% | 30.640,00 |
| 26.03.2025 | 207,65 | 208,70 | 206,20 | 207,25 | 0,51% | 40.394,00 |
| 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 |