Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 222,80 | 226,80 | 222,45 | 225,65 | 1,39% | 26.319,00 |
| 20.02.2026 | 222,50 | 223,15 | 219,85 | 222,55 | -0,80% | 17.186,00 |
| 19.02.2026 | 223,70 | 225,00 | 222,40 | 224,35 | -0,47% | 19.518,00 |
| 18.02.2026 | 223,80 | 225,40 | 222,20 | 225,40 | 2,62% | 18.772,00 |
| 17.02.2026 | 215,40 | 221,10 | 215,10 | 219,65 | 1,48% | 18.800,00 |
| 16.02.2026 | 216,40 | 217,05 | 215,70 | 216,45 | -0,85% | 16.848,00 |
| 13.02.2026 | 221,50 | 222,30 | 218,00 | 218,30 | -2,72% | 32.499,00 |
| 12.02.2026 | 232,15 | 232,20 | 224,40 | 224,40 | -4,43% | 30.541,00 |
| 11.02.2026 | 229,80 | 236,00 | 229,05 | 234,80 | 2,18% | 15.764,00 |
| 10.02.2026 | 229,55 | 231,20 | 229,50 | 229,80 | -0,13% | 10.581,00 |
| 09.02.2026 | 233,25 | 234,35 | 229,10 | 230,10 | -2,66% | 21.777,00 |
| 06.02.2026 | 232,85 | 237,40 | 231,95 | 236,40 | 1,33% | 32.838,00 |
| 05.02.2026 | 232,35 | 236,30 | 231,95 | 233,30 | -0,53% | 44.952,00 |
| 04.02.2026 | 228,45 | 235,35 | 227,70 | 234,55 | 2,74% | 56.506,00 |
| 03.02.2026 | 227,15 | 230,15 | 226,40 | 228,30 | 1,87% | 46.715,00 |
| 02.02.2026 | 216,45 | 224,75 | 216,25 | 224,10 | 3,53% | 47.839,00 |
| 30.01.2026 | 215,35 | 217,70 | 212,00 | 216,45 | 1,12% | 46.654,00 |
| 29.01.2026 | 215,50 | 217,00 | 213,55 | 214,05 | 0,05% | 43.117,00 |
| 28.01.2026 | 216,75 | 216,75 | 213,35 | 213,95 | -1,63% | 25.465,00 |
| 27.01.2026 | 216,60 | 219,30 | 215,50 | 217,50 | 1,35% | 33.379,00 |
| 26.01.2026 | 209,80 | 214,80 | 209,10 | 214,60 | 1,71% | 36.427,00 |
| 23.01.2026 | 212,00 | 212,55 | 208,45 | 211,00 | -0,68% | 18.204,00 |
| 22.01.2026 | 212,90 | 214,30 | 212,05 | 212,45 | 0,71% | 42.392,00 |
| 21.01.2026 | 210,60 | 212,30 | 209,05 | 210,95 | -1,63% | 56.268,00 |
| 20.01.2026 | 215,50 | 217,15 | 213,85 | 214,45 | -0,90% | 73.333,00 |
| 19.01.2026 | 216,25 | 217,75 | 214,80 | 216,40 | -2,10% | 48.453,00 |
| 16.01.2026 | 222,35 | 222,70 | 220,70 | 221,05 | -1,51% | 24.106,00 |
| 15.01.2026 | 223,70 | 225,05 | 223,20 | 224,45 | 1,31% | 72.484,00 |
| 14.01.2026 | 223,50 | 223,90 | 221,30 | 221,55 | -0,96% | 14.606,00 |
| 13.01.2026 | 222,85 | 224,30 | 221,50 | 223,70 | 0,36% | 17.630,00 |
| 12.01.2026 | 221,20 | 223,50 | 219,95 | 222,90 | 0,75% | 36.692,00 |
| 09.01.2026 | 222,40 | 224,10 | 220,40 | 221,25 | 0,50% | 40.348,00 |
| 08.01.2026 | 222,20 | 222,65 | 218,65 | 220,15 | -1,81% | 115.844,00 |
| 07.01.2026 | 223,80 | 225,35 | 223,40 | 224,20 | -0,29% | 23.852,00 |
| 06.01.2026 | 227,90 | 228,60 | 224,50 | 224,85 | -1,92% | 36.365,00 |
| 05.01.2026 | 231,25 | 232,35 | 229,25 | 229,25 | -0,56% | 26.433,00 |
| 02.01.2026 | 233,00 | 236,80 | 229,90 | 230,55 | -0,82% | 42.813,00 |
| 30.12.2025 | 232,30 | 232,55 | 231,75 | 232,45 | 0,09% | 4.384,00 |
| 29.12.2025 | 231,20 | 232,75 | 230,70 | 232,25 | 0,52% | 24.605,00 |
| 23.12.2025 | 229,90 | 231,05 | 229,40 | 231,05 | -0,24% | 25.272,00 |
| 22.12.2025 | 233,55 | 233,70 | 230,80 | 231,60 | -0,06% | 14.264,00 |
| 19.12.2025 | 232,30 | 232,70 | 231,00 | 231,75 | -0,26% | 21.556,00 |
| 18.12.2025 | 231,20 | 233,25 | 227,45 | 232,35 | 0,09% | 63.734,00 |
| 17.12.2025 | 233,80 | 235,10 | 232,10 | 232,15 | -0,02% | 13.592,00 |
| 16.12.2025 | 232,00 | 234,05 | 230,85 | 232,20 | -0,75% | 22.570,00 |
| 15.12.2025 | 237,00 | 238,30 | 232,50 | 233,95 | -1,18% | 21.291,00 |
| 12.12.2025 | 237,00 | 237,70 | 236,20 | 236,75 | 0,49% | 23.888,00 |
| 11.12.2025 | 236,85 | 239,15 | 233,60 | 235,60 | -1,44% | 35.499,00 |
| 10.12.2025 | 238,05 | 239,10 | 237,40 | 239,05 | 0,17% | 10.490,00 |
| 09.12.2025 | 238,00 | 240,45 | 237,70 | 238,65 | 0,08% | 15.385,00 |
| 08.12.2025 | 238,95 | 239,95 | 237,45 | 238,45 | -0,60% | 30.065,00 |
| 05.12.2025 | 240,80 | 241,40 | 239,00 | 239,90 | -0,35% | 19.222,00 |
| 04.12.2025 | 243,40 | 243,75 | 240,00 | 240,75 | -1,31% | 16.214,00 |
| 03.12.2025 | 246,65 | 247,20 | 243,75 | 243,95 | -0,85% | 27.007,00 |
| 02.12.2025 | 243,00 | 247,55 | 241,75 | 246,05 | 1,42% | 35.186,00 |
| 01.12.2025 | 238,65 | 242,60 | 237,45 | 242,60 | 1,80% | 25.237,00 |
| 28.11.2025 | 240,25 | 241,20 | 238,10 | 238,30 | -0,79% | 18.412,00 |
| 27.11.2025 | 239,95 | 240,60 | 239,20 | 240,20 | -0,15% | 10.948,00 |
| 26.11.2025 | 240,25 | 241,25 | 238,90 | 240,55 | 0,10% | 14.191,00 |
| 25.11.2025 | 238,75 | 242,40 | 237,15 | 240,30 | 0,63% | 28.281,00 |
| 24.11.2025 | 235,70 | 239,20 | 234,50 | 238,80 | 1,62% | 25.617,00 |
| 21.11.2025 | 230,10 | 235,80 | 229,35 | 235,00 | -0,02% | 39.770,00 |
| 20.11.2025 | 234,00 | 238,60 | 233,35 | 235,05 | 0,51% | 39.047,00 |
| 19.11.2025 | 230,10 | 235,65 | 229,30 | 233,85 | 1,21% | 16.449,00 |
| 18.11.2025 | 229,70 | 233,10 | 228,75 | 231,05 | -0,04% | 60.700,00 |
| 17.11.2025 | 234,50 | 235,25 | 230,00 | 231,15 | -1,91% | 25.550,00 |
| 14.11.2025 | 234,40 | 236,40 | 232,00 | 235,65 | 0,06% | 58.847,00 |
| 13.11.2025 | 235,65 | 238,00 | 234,00 | 235,50 | -0,51% | 17.641,00 |
| 12.11.2025 | 238,65 | 239,25 | 234,95 | 236,70 | 0,77% | 19.651,00 |
| 11.11.2025 | 232,80 | 236,80 | 232,40 | 234,90 | 0,92% | 18.745,00 |
| 10.11.2025 | 233,10 | 236,65 | 232,55 | 232,75 | 0,09% | 43.292,00 |
| 07.11.2025 | 234,30 | 234,90 | 231,05 | 232,55 | -1,23% | 25.521,00 |
| 06.11.2025 | 233,60 | 237,10 | 232,45 | 235,45 | -0,06% | 27.697,00 |
| 05.11.2025 | 234,25 | 235,60 | 232,80 | 235,60 | 0,00% | 19.440,00 |
| 04.11.2025 | 230,55 | 235,80 | 229,50 | 235,60 | 1,57% | 44.287,00 |
| 03.11.2025 | 234,10 | 235,70 | 231,25 | 231,95 | -1,88% | 38.474,00 |
| 31.10.2025 | 240,20 | 240,90 | 233,50 | 236,40 | 0,66% | 51.111,00 |
| 30.10.2025 | 234,10 | 236,90 | 232,20 | 234,85 | 1,89% | 39.531,00 |
| 29.10.2025 | 231,20 | 233,20 | 229,40 | 230,50 | -0,11% | 43.921,00 |
| 28.10.2025 | 230,55 | 231,95 | 229,95 | 230,75 | 0,98% | 19.706,00 |
| 27.10.2025 | 227,60 | 229,40 | 227,25 | 228,50 | 0,86% | 33.906,00 |
| 24.10.2025 | 224,15 | 226,55 | 223,15 | 226,55 | 1,18% | 22.880,00 |
| 23.10.2025 | 224,05 | 224,20 | 222,05 | 223,90 | 0,67% | 42.250,00 |
| 22.10.2025 | 226,30 | 226,65 | 222,20 | 222,40 | -2,13% | 30.928,00 |
| 21.10.2025 | 224,95 | 228,45 | 224,55 | 227,25 | 0,75% | 26.512,00 |
| 20.10.2025 | 217,00 | 226,00 | 216,85 | 225,55 | 5,79% | 65.605,00 |
| 17.10.2025 | 210,00 | 214,20 | 208,15 | 213,20 | 0,19% | 40.431,00 |
| 16.10.2025 | 214,45 | 215,05 | 211,45 | 212,80 | -0,77% | 22.085,00 |
| 15.10.2025 | 213,90 | 216,50 | 212,85 | 214,45 | 0,78% | 13.739,00 |
| 14.10.2025 | 212,85 | 213,50 | 211,35 | 212,80 | -1,05% | 24.113,00 |
| 13.10.2025 | 214,20 | 216,15 | 212,85 | 215,05 | 0,26% | 53.066,00 |
| 10.10.2025 | 219,40 | 221,40 | 213,85 | 214,50 | -2,57% | 18.714,00 |
| 09.10.2025 | 222,00 | 222,15 | 219,95 | 220,15 | -0,79% | 22.046,00 |
| 08.10.2025 | 220,20 | 222,50 | 219,85 | 221,90 | 0,98% | 23.101,00 |
| 07.10.2025 | 219,10 | 220,65 | 218,75 | 219,75 | -0,02% | 25.823,00 |
| 06.10.2025 | 220,50 | 222,20 | 218,15 | 219,80 | -0,18% | 31.368,00 |
| 03.10.2025 | 220,15 | 220,65 | 215,95 | 220,20 | 0,02% | 23.575,00 |
| 02.10.2025 | 218,00 | 220,20 | 216,90 | 220,15 | 0,94% | 43.155,00 |
| 01.10.2025 | 214,00 | 220,00 | 213,50 | 218,10 | 0,44% | 43.840,00 |
| 30.09.2025 | 216,15 | 218,15 | 215,50 | 217,15 | 0,46% | 24.174,00 |