230,750€
-0,17%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.09.2025 | 217,80 | 218,00 | 215,60 | 216,15 | -1,10% | 21.708,00 |
| 26.09.2025 | 219,70 | 219,70 | 217,20 | 218,55 | 0,62% | 50.814,00 |
| 25.09.2025 | 214,60 | 217,55 | 213,95 | 217,20 | 1,24% | 45.357,00 |
| 24.09.2025 | 215,50 | 217,80 | 214,30 | 214,55 | -1,11% | 20.011,00 |
| 23.09.2025 | 217,30 | 218,10 | 215,90 | 216,95 | 0,16% | 41.129,00 |
| 22.09.2025 | 209,35 | 217,55 | 207,75 | 216,60 | 4,79% | 71.547,00 |
| 19.09.2025 | 202,20 | 206,85 | 202,15 | 206,70 | 2,15% | 59.192,00 |
| 18.09.2025 | 203,70 | 204,60 | 201,20 | 202,35 | 0,00% | 38.354,00 |
| 17.09.2025 | 200,35 | 202,55 | 200,25 | 202,35 | 0,17% | 24.018,00 |
| 16.09.2025 | 200,45 | 203,75 | 199,98 | 202,00 | 0,35% | 28.498,00 |
| 15.09.2025 | 200,00 | 202,40 | 199,88 | 201,30 | 0,83% | 39.188,00 |
| 12.09.2025 | 195,56 | 200,00 | 194,42 | 199,64 | 2,51% | 46.000,00 |
| 11.09.2025 | 194,20 | 195,52 | 193,52 | 194,76 | 0,73% | 46.696,00 |
| 10.09.2025 | 200,10 | 200,35 | 193,34 | 193,34 | -4,03% | 50.148,00 |
| 09.09.2025 | 202,25 | 202,75 | 200,95 | 201,45 | -0,81% | 24.720,00 |
| 08.09.2025 | 205,10 | 205,20 | 203,10 | 203,10 | -0,64% | 23.483,00 |
| 05.09.2025 | 205,30 | 205,65 | 203,35 | 204,40 | 0,32% | 26.577,00 |
| 04.09.2025 | 204,65 | 205,90 | 203,60 | 203,75 | 0,77% | 36.212,00 |
| 03.09.2025 | 202,20 | 205,70 | 201,45 | 202,20 | 3,73% | 47.119,00 |
| 02.09.2025 | 197,78 | 198,88 | 194,92 | 194,92 | -1,48% | 45.597,00 |
| 01.09.2025 | 197,90 | 198,44 | 196,76 | 197,84 | -0,30% | 17.597,00 |
| 29.08.2025 | 199,22 | 200,10 | 197,84 | 198,44 | 0,06% | 27.511,00 |
| 28.08.2025 | 198,08 | 199,18 | 196,94 | 198,32 | 0,26% | 23.661,00 |
| 27.08.2025 | 197,88 | 199,12 | 197,04 | 197,80 | 1,54% | 18.930,00 |
| 26.08.2025 | 195,12 | 195,72 | 192,92 | 194,80 | -0,48% | 19.186,00 |
| 25.08.2025 | 194,18 | 196,12 | 193,36 | 195,74 | 0,49% | 28.516,00 |
| 22.08.2025 | 193,60 | 195,46 | 193,60 | 194,78 | 0,32% | 23.106,00 |
| 21.08.2025 | 194,30 | 194,72 | 192,86 | 194,16 | -0,29% | 20.512,00 |
| 20.08.2025 | 197,50 | 197,50 | 193,60 | 194,72 | -1,80% | 30.876,00 |
| 19.08.2025 | 197,90 | 199,42 | 196,48 | 198,28 | 0,23% | 23.727,00 |
| 18.08.2025 | 198,02 | 199,58 | 197,26 | 197,82 | 0,29% | 29.551,00 |
| 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 |