219,375€
0,56%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 218,00 | 221,15 | 217,60 | 219,30 | 0,53% | 40.342,00 |
| 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 |
| 30.10.2024 | 215,40 | 215,50 | 212,40 | 213,10 | -1,32% | 53.677,00 |
| 29.10.2024 | 215,55 | 216,95 | 214,55 | 215,95 | -0,18% | 35.576,00 |
| 28.10.2024 | 215,15 | 216,60 | 214,25 | 216,35 | 0,89% | 57.793,00 |
| 25.10.2024 | 211,40 | 215,30 | 209,75 | 214,45 | 0,70% | 58.984,00 |
| 24.10.2024 | 214,30 | 214,85 | 211,60 | 212,95 | -1,62% | 38.871,00 |
| 23.10.2024 | 218,00 | 218,30 | 216,45 | 216,45 | -0,18% | 36.556,00 |
| 22.10.2024 | 218,30 | 218,30 | 215,10 | 216,85 | -0,30% | 32.563,00 |
| 21.10.2024 | 215,95 | 217,95 | 215,15 | 217,50 | 0,58% | 34.301,00 |
| 18.10.2024 | 215,40 | 218,50 | 215,40 | 216,25 | 0,89% | 76.625,00 |
| 17.10.2024 | 214,20 | 216,20 | 213,30 | 214,35 | 1,04% | 92.563,00 |
| 16.10.2024 | 215,40 | 215,60 | 211,40 | 212,15 | -1,92% | 28.717,00 |
| 15.10.2024 | 213,00 | 217,65 | 211,20 | 216,30 | 2,73% | 101.549,00 |
| 14.10.2024 | 208,00 | 212,00 | 208,00 | 210,55 | 1,18% | 50.386,00 |
| 11.10.2024 | 209,20 | 209,90 | 208,00 | 208,10 | -0,43% | 17.221,00 |
| 10.10.2024 | 209,80 | 209,85 | 207,80 | 209,00 | 0,29% | 42.211,00 |
| 09.10.2024 | 205,25 | 208,40 | 204,85 | 208,40 | 1,41% | 23.824,00 |
| 08.10.2024 | 202,40 | 206,00 | 201,85 | 205,50 | 0,20% | 40.142,00 |
| 07.10.2024 | 205,25 | 205,65 | 203,65 | 205,10 | 0,15% | 36.796,00 |
| 04.10.2024 | 203,80 | 207,90 | 203,80 | 204,80 | 0,29% | 34.940,00 |
| 03.10.2024 | 205,00 | 205,55 | 203,65 | 204,20 | -0,56% | 19.329,00 |
| 02.10.2024 | 203,65 | 205,35 | 201,90 | 205,35 | 0,79% | 146.365,00 |
| 01.10.2024 | 209,80 | 210,60 | 202,75 | 203,75 | -2,16% | 57.210,00 |
| 30.09.2024 | 203,50 | 208,25 | 203,50 | 208,25 | 2,08% | 69.278,00 |
| 27.09.2024 | 203,45 | 205,30 | 203,35 | 204,00 | 0,57% | 45.374,00 |
| 26.09.2024 | 203,80 | 205,10 | 202,75 | 202,85 | 0,37% | 50.588,00 |
| 25.09.2024 | 202,40 | 203,15 | 200,60 | 202,10 | -0,66% | 52.097,00 |
| 24.09.2024 | 203,80 | 205,75 | 202,50 | 203,45 | -0,90% | 32.617,00 |
| 23.09.2024 | 204,70 | 206,10 | 203,10 | 205,30 | -0,73% | 28.694,00 |
| 20.09.2024 | 204,05 | 207,15 | 203,55 | 206,80 | 0,90% | 53.432,00 |
| 19.09.2024 | 200,30 | 206,60 | 200,00 | 204,95 | 3,47% | 88.548,00 |
| 18.09.2024 | 195,02 | 199,34 | 193,54 | 198,08 | 1,80% | 35.063,00 |
| 17.09.2024 | 194,68 | 195,14 | 193,02 | 194,58 | 0,06% | 41.818,00 |
| 16.09.2024 | 199,10 | 199,50 | 192,36 | 194,46 | -3,66% | 61.888,00 |
| 13.09.2024 | 201,10 | 202,55 | 200,40 | 201,85 | 0,12% | 14.469,00 |
| 12.09.2024 | 202,40 | 202,80 | 199,36 | 201,60 | 1,48% | 31.569,00 |
| 11.09.2024 | 198,18 | 202,50 | 198,00 | 198,66 | -0,39% | 25.664,00 |
| 10.09.2024 | 198,76 | 199,78 | 196,60 | 199,44 | 0,33% | 65.865,00 |
| 09.09.2024 | 200,70 | 201,90 | 196,66 | 198,78 | -0,38% | 40.942,00 |
| 06.09.2024 | 199,80 | 203,35 | 198,70 | 199,54 | -0,65% | 32.997,00 |
| 05.09.2024 | 198,08 | 203,25 | 197,24 | 200,85 | 1,81% | 55.744,00 |
| 04.09.2024 | 199,56 | 200,55 | 196,40 | 197,28 | -2,89% | 84.209,00 |
| 03.09.2024 | 207,60 | 207,85 | 202,60 | 203,15 | -2,00% | 23.881,00 |
| 02.09.2024 | 207,00 | 208,15 | 206,15 | 207,30 | 0,41% | 13.676,00 |
| 30.08.2024 | 208,10 | 208,90 | 205,95 | 206,45 | -1,53% | 25.724,00 |
| 29.08.2024 | 204,00 | 210,40 | 204,00 | 209,65 | 2,97% | 47.339,00 |
| 28.08.2024 | 204,20 | 206,60 | 203,45 | 203,60 | -0,44% | 22.509,00 |
| 27.08.2024 | 201,95 | 204,85 | 201,75 | 204,50 | 1,44% | 51.572,00 |
| 26.08.2024 | 202,30 | 203,70 | 200,35 | 201,60 | -0,20% | 20.867,00 |
| 23.08.2024 | 202,90 | 204,70 | 201,55 | 202,00 | -0,79% | 17.661,00 |
| 22.08.2024 | 202,95 | 205,50 | 202,65 | 203,60 | 0,12% | 24.578,00 |
| 21.08.2024 | 204,05 | 205,00 | 203,20 | 203,35 | -0,32% | 12.512,00 |
| 20.08.2024 | 203,90 | 204,60 | 203,00 | 204,00 | 0,54% | 19.522,00 |
| 19.08.2024 | 204,10 | 205,05 | 201,90 | 202,90 | -1,00% | 26.264,00 |
| 16.08.2024 | 205,50 | 205,95 | 202,80 | 204,95 | 0,47% | 25.999,00 |
| 15.08.2024 | 202,25 | 205,35 | 201,40 | 204,00 | 0,94% | 29.908,00 |
| 14.08.2024 | 202,00 | 202,10 | 199,14 | 202,10 | 0,12% | 65.951,00 |
| 13.08.2024 | 199,90 | 202,40 | 199,22 | 201,85 | 1,50% | 17.209,00 |
| 12.08.2024 | 198,96 | 200,70 | 197,50 | 198,86 | 0,83% | 32.507,00 |
| 09.08.2024 | 195,80 | 197,48 | 193,10 | 197,22 | 1,27% | 56.365,00 |
| 08.08.2024 | 194,00 | 195,58 | 191,00 | 194,74 | -0,32% | 69.000,00 |
| 07.08.2024 | 191,40 | 195,36 | 189,00 | 195,36 | 3,07% | 52.217,00 |
| 06.08.2024 | 193,00 | 193,34 | 184,30 | 189,54 | -1,49% | 122.493,00 |
| 05.08.2024 | 180,20 | 194,08 | 178,48 | 192,40 | -5,50% | 526.124,00 |
| 02.08.2024 | 201,30 | 206,00 | 196,26 | 203,60 | -0,46% | 90.221,00 |
| 01.08.2024 | 207,15 | 208,40 | 204,10 | 204,55 | -0,68% | 44.104,00 |
| 31.07.2024 | 203,15 | 206,55 | 202,65 | 205,95 | 2,34% | 41.186,00 |
| 30.07.2024 | 201,90 | 203,80 | 201,05 | 201,25 | 0,45% | 25.704,00 |
| 29.07.2024 | 201,85 | 202,65 | 199,76 | 200,35 | -0,15% | 27.939,00 |
| 26.07.2024 | 201,25 | 202,95 | 199,00 | 200,65 | -0,40% | 26.929,00 |
| 25.07.2024 | 200,90 | 202,65 | 198,18 | 201,45 | 0,00% | 77.382,00 |
| 24.07.2024 | 206,05 | 208,10 | 201,25 | 201,45 | -3,61% | 62.407,00 |
| 23.07.2024 | 206,05 | 209,00 | 205,20 | 209,00 | 1,53% | 37.893,00 |
| 22.07.2024 | 206,55 | 209,45 | 205,70 | 205,85 | 0,05% | 38.919,00 |
| 19.07.2024 | 206,25 | 208,30 | 204,05 | 205,75 | 0,56% | 39.267,00 |
| 18.07.2024 | 211,85 | 212,10 | 204,45 | 204,60 | -2,27% | 83.108,00 |
| 17.07.2024 | 214,00 | 214,05 | 207,55 | 209,35 | -2,56% | 64.132,00 |
| 16.07.2024 | 216,55 | 216,95 | 214,30 | 214,85 | -0,46% | 43.373,00 |
| 15.07.2024 | 214,30 | 217,30 | 213,70 | 215,85 | 1,50% | 62.505,00 |
| 12.07.2024 | 209,35 | 213,00 | 209,30 | 212,65 | 1,99% | 42.667,00 |
| 11.07.2024 | 214,60 | 214,95 | 208,20 | 208,50 | -2,32% | 71.769,00 |
| 10.07.2024 | 211,55 | 214,05 | 211,20 | 213,45 | 1,21% | 42.555,00 |
| 09.07.2024 | 210,70 | 212,00 | 209,25 | 210,90 | 1,01% | 32.186,00 |
| 08.07.2024 | 209,45 | 210,40 | 206,00 | 208,80 | 0,58% | 48.618,00 |