197,240€
-0,93%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 199,90 | 200,10 | 196,72 | 197,24 | -0,93% | 38.867,00 |
| 14.08.2025 | 199,08 | 201,40 | 198,18 | 199,10 | 0,56% | 38.460,00 |
| 13.08.2025 | 196,44 | 200,10 | 196,00 | 198,00 | 0,74% | 37.385,00 |
| 12.08.2025 | 195,00 | 197,80 | 194,50 | 196,54 | -0,04% | 31.757,00 |
| 11.08.2025 | 196,78 | 196,80 | 193,76 | 196,62 | 2,21% | 66.423,00 |
| 08.08.2025 | 190,00 | 192,46 | 188,16 | 192,36 | 1,71% | 54.919,00 |
| 07.08.2025 | 187,18 | 189,62 | 185,90 | 189,12 | 2,74% | 114.413,00 |
| 06.08.2025 | 176,00 | 184,08 | 175,40 | 184,08 | 4,32% | 41.838,00 |
| 05.08.2025 | 176,50 | 177,34 | 175,32 | 176,46 | -0,80% | 33.150,00 |
| 04.08.2025 | 175,18 | 179,50 | 175,18 | 177,88 | 1,05% | 53.046,00 |
| 01.08.2025 | 185,68 | 186,00 | 176,00 | 176,04 | -3,48% | 142.927,00 |
| 31.07.2025 | 182,84 | 183,92 | 181,94 | 182,38 | -0,24% | 59.530,00 |
| 30.07.2025 | 183,12 | 185,24 | 182,14 | 182,82 | -0,52% | 47.842,00 |
| 29.07.2025 | 185,00 | 186,30 | 183,50 | 183,78 | -0,47% | 47.830,00 |
| 28.07.2025 | 183,30 | 184,64 | 183,20 | 184,64 | 1,03% | 40.900,00 |
| 25.07.2025 | 182,12 | 183,42 | 181,80 | 182,76 | -0,11% | 38.678,00 |
| 24.07.2025 | 181,36 | 183,14 | 181,36 | 182,96 | 0,76% | 25.313,00 |
| 23.07.2025 | 183,60 | 184,04 | 181,14 | 181,58 | -0,02% | 27.332,00 |
| 22.07.2025 | 182,00 | 183,00 | 181,50 | 181,62 | -0,38% | 25.036,00 |
| 21.07.2025 | 182,00 | 185,00 | 181,60 | 182,32 | 0,73% | 45.337,00 |
| 18.07.2025 | 181,00 | 181,36 | 179,90 | 181,00 | -0,22% | 32.868,00 |
| 17.07.2025 | 182,72 | 182,72 | 181,00 | 181,40 | 1,45% | 29.152,00 |
| 16.07.2025 | 179,98 | 183,52 | 178,80 | 178,80 | -1,79% | 58.958,00 |
| 15.07.2025 | 179,02 | 182,12 | 178,98 | 182,06 | 1,99% | 55.192,00 |
| 14.07.2025 | 179,62 | 180,56 | 177,80 | 178,50 | -0,97% | 23.155,00 |
| 11.07.2025 | 180,90 | 181,44 | 179,40 | 180,24 | -1,08% | 40.108,00 |
| 10.07.2025 | 178,82 | 182,86 | 178,72 | 182,20 | 2,64% | 41.233,00 |
| 09.07.2025 | 179,10 | 179,90 | 177,02 | 177,52 | -1,01% | 43.244,00 |
| 08.07.2025 | 178,94 | 180,66 | 178,18 | 179,34 | -0,69% | 24.212,00 |
| 07.07.2025 | 181,02 | 184,04 | 180,22 | 180,58 | 0,14% | 29.746,00 |
| 04.07.2025 | 181,04 | 181,48 | 180,06 | 180,32 | -0,87% | 25.609,00 |
| 03.07.2025 | 180,50 | 182,36 | 178,00 | 181,90 | 1,09% | 53.463,00 |
| 02.07.2025 | 178,18 | 181,40 | 177,22 | 179,94 | 1,93% | 87.480,00 |
| 01.07.2025 | 174,06 | 178,44 | 173,48 | 176,54 | 3,71% | 80.192,00 |
| 30.06.2025 | 171,82 | 172,88 | 170,14 | 170,22 | -1,07% | 32.037,00 |
| 27.06.2025 | 172,38 | 173,24 | 171,56 | 172,06 | 0,70% | 33.339,00 |
| 26.06.2025 | 173,04 | 173,16 | 169,48 | 170,86 | -1,68% | 89.660,00 |
| 25.06.2025 | 173,42 | 175,50 | 173,14 | 173,78 | 0,30% | 29.723,00 |
| 24.06.2025 | 175,50 | 176,46 | 172,72 | 173,26 | -0,06% | 53.456,00 |
| 23.06.2025 | 173,80 | 176,18 | 173,36 | 173,36 | 0,83% | 76.983,00 |
| 20.06.2025 | 170,06 | 174,50 | 169,90 | 171,94 | 1,74% | 59.058,00 |
| 19.06.2025 | 170,22 | 170,80 | 169,00 | 169,00 | -0,97% | 25.594,00 |
| 18.06.2025 | 170,04 | 171,54 | 169,92 | 170,66 | -0,47% | 25.999,00 |
| 17.06.2025 | 170,68 | 171,64 | 169,88 | 171,46 | 0,68% | 25.972,00 |
| 16.06.2025 | 170,36 | 171,16 | 169,62 | 170,30 | -0,19% | 54.064,00 |
| 13.06.2025 | 170,00 | 173,88 | 169,76 | 170,62 | -0,33% | 53.470,00 |
| 12.06.2025 | 172,80 | 173,34 | 170,42 | 171,18 | -2,19% | 42.364,00 |
| 11.06.2025 | 177,54 | 178,14 | 175,00 | 175,02 | -1,42% | 46.255,00 |
| 10.06.2025 | 177,02 | 178,88 | 175,04 | 177,54 | -0,89% | 71.679,00 |
| 09.06.2025 | 178,68 | 180,60 | 178,68 | 179,14 | 0,50% | 45.379,00 |
| 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 |