271,500€
-0,13%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 270,35 | 273,30 | 269,60 | 272,80 | 0,35% | 15.339,00 |
| 19.08.2026 | 267,60 | 273,65 | 265,35 | 271,85 | 1,59% | 28.982,00 |
| 18.08.2026 | 263,55 | 268,70 | 263,55 | 267,60 | 1,87% | 21.142,00 |
| 17.08.2026 | 265,45 | 265,45 | 262,15 | 262,70 | -0,53% | 12.228,00 |
| 14.08.2026 | 264,55 | 265,20 | 262,90 | 264,10 | 0,28% | 8.203,00 |
| 13.08.2026 | 262,50 | 265,35 | 262,00 | 263,35 | 0,84% | 19.643,00 |
| 12.08.2026 | 264,55 | 264,60 | 260,85 | 261,15 | -1,75% | 17.464,00 |
| 11.08.2026 | 267,60 | 268,25 | 264,90 | 265,80 | 0,09% | 10.745,00 |
| 10.08.2026 | 271,00 | 271,50 | 264,00 | 265,55 | -1,83% | 22.110,00 |
| 07.08.2026 | 271,45 | 272,10 | 268,60 | 270,50 | 0,43% | 18.046,00 |
| 06.08.2026 | 271,40 | 273,90 | 268,90 | 269,35 | 0,75% | 26.366,00 |
| 05.08.2026 | 269,55 | 271,55 | 264,35 | 267,35 | 0,51% | 36.656,00 |
| 04.08.2026 | 264,20 | 266,30 | 262,00 | 266,00 | 0,76% | 32.237,00 |
| 03.08.2026 | 268,20 | 271,10 | 264,00 | 264,00 | 0,36% | 48.888,00 |
| 31.07.2026 | 271,10 | 271,10 | 261,75 | 263,05 | -8,77% | 77.129,00 |
| 30.07.2026 | 295,20 | 296,50 | 286,70 | 288,35 | -3,50% | 30.409,00 |
| 29.07.2026 | 299,70 | 301,50 | 297,20 | 298,80 | 0,30% | 29.507,00 |
| 28.07.2026 | 296,60 | 301,25 | 295,65 | 297,90 | 0,03% | 27.693,00 |
| 27.07.2026 | 293,00 | 298,40 | 292,30 | 297,80 | 2,04% | 46.789,00 |
| 24.07.2026 | 281,05 | 291,85 | 281,05 | 291,85 | 3,36% | 25.597,00 |
| 23.07.2026 | 284,30 | 285,10 | 281,00 | 282,35 | -1,02% | 21.591,00 |
| 22.07.2026 | 286,00 | 287,80 | 284,25 | 285,25 | -0,78% | 8.807,00 |
| 21.07.2026 | 285,85 | 287,85 | 282,35 | 287,50 | 0,65% | 16.319,00 |
| 20.07.2026 | 290,95 | 293,35 | 284,45 | 285,65 | -2,06% | 22.285,00 |
| 17.07.2026 | 292,50 | 294,90 | 288,00 | 291,65 | 0,86% | 49.871,00 |
| 16.07.2026 | 285,50 | 289,35 | 284,70 | 289,15 | 1,46% | 25.996,00 |
| 15.07.2026 | 275,95 | 285,00 | 275,10 | 285,00 | 3,75% | 40.099,00 |
| 14.07.2026 | 277,05 | 277,05 | 273,25 | 274,70 | -1,01% | 13.414,00 |
| 13.07.2026 | 276,70 | 283,10 | 275,75 | 277,50 | 1,17% | 16.071,00 |
| 10.07.2026 | 275,50 | 277,00 | 273,55 | 274,30 | -0,31% | 15.324,00 |
| 09.07.2026 | 274,50 | 275,30 | 270,00 | 275,15 | 1,31% | 26.156,00 |
| 08.07.2026 | 272,65 | 273,55 | 269,35 | 271,60 | -1,18% | 28.224,00 |
| 07.07.2026 | 273,75 | 276,15 | 271,60 | 274,85 | 0,13% | 38.854,00 |
| 06.07.2026 | 267,90 | 274,55 | 267,20 | 274,50 | 2,75% | 22.430,00 |
| 03.07.2026 | 268,60 | 268,60 | 266,50 | 267,15 | -0,02% | 18.757,00 |
| 02.07.2026 | 260,15 | 268,85 | 256,85 | 267,20 | 3,11% | 54.999,00 |
| 01.07.2026 | 254,30 | 260,35 | 253,05 | 259,15 | 2,61% | 15.881,00 |
| 30.06.2026 | 247,00 | 252,60 | 245,80 | 252,55 | 2,25% | 10.405,00 |
| 29.06.2026 | 249,00 | 252,35 | 245,65 | 247,00 | 1,04% | 10.742,00 |
| 26.06.2026 | 241,75 | 245,95 | 240,20 | 244,45 | -0,20% | 20.247,00 |
| 25.06.2026 | 257,00 | 258,60 | 243,00 | 244,95 | -7,11% | 43.945,00 |
| 24.06.2026 | 259,25 | 263,70 | 258,60 | 263,70 | 0,71% | 11.625,00 |
| 23.06.2026 | 259,15 | 264,60 | 257,85 | 261,85 | -0,15% | 23.355,00 |
| 22.06.2026 | 259,70 | 264,45 | 256,70 | 262,25 | 1,41% | 35.092,00 |
| 19.06.2026 | 259,90 | 260,00 | 258,60 | 258,60 | -0,21% | 5.176,00 |
| 18.06.2026 | 258,80 | 261,75 | 257,45 | 259,15 | 1,11% | 13.589,00 |
| 17.06.2026 | 257,95 | 260,20 | 256,30 | 256,30 | -0,08% | 10.505,00 |
| 16.06.2026 | 255,45 | 257,10 | 253,50 | 256,50 | 0,35% | 11.495,00 |
| 15.06.2026 | 253,40 | 255,75 | 251,25 | 255,60 | 1,09% | 19.252,00 |
| 12.06.2026 | 255,00 | 256,55 | 251,00 | 252,85 | -0,08% | 16.060,00 |
| 11.06.2026 | 254,15 | 254,75 | 251,60 | 253,05 | 0,74% | 20.176,00 |
| 10.06.2026 | 251,85 | 252,15 | 248,90 | 251,20 | -0,61% | 20.507,00 |
| 09.06.2026 | 261,55 | 261,65 | 252,30 | 252,75 | -6,99% | 38.719,00 |
| 08.06.2026 | 268,40 | 273,10 | 266,40 | 271,75 | -0,06% | 22.083,00 |
| 05.06.2026 | 266,95 | 272,65 | 266,65 | 271,90 | 1,89% | 16.989,00 |
| 04.06.2026 | 269,40 | 270,55 | 266,50 | 266,85 | -0,52% | 20.824,00 |
| 03.06.2026 | 270,80 | 272,95 | 267,55 | 268,25 | -0,09% | 21.249,00 |
| 02.06.2026 | 262,75 | 268,80 | 262,25 | 268,50 | 1,67% | 19.642,00 |
| 01.06.2026 | 266,15 | 267,60 | 263,75 | 264,10 | -1,09% | 24.636,00 |
| 29.05.2026 | 267,55 | 270,15 | 266,05 | 267,00 | -0,11% | 18.640,00 |
| 28.05.2026 | 267,35 | 268,60 | 266,10 | 267,30 | -0,30% | 30.148,00 |
| 27.05.2026 | 265,10 | 269,40 | 263,80 | 268,10 | -0,02% | 14.141,00 |
| 26.05.2026 | 267,05 | 268,30 | 265,85 | 268,15 | 0,47% | 15.372,00 |
| 25.05.2026 | 267,70 | 267,80 | 266,50 | 266,90 | -0,41% | 15.475,00 |
| 22.05.2026 | 263,45 | 268,20 | 262,75 | 268,00 | 2,37% | 14.011,00 |
| 21.05.2026 | 259,30 | 261,85 | 258,60 | 261,80 | 1,75% | 17.764,00 |
| 20.05.2026 | 257,55 | 260,70 | 256,45 | 257,30 | 0,45% | 13.639,00 |
| 19.05.2026 | 255,40 | 258,85 | 254,10 | 256,15 | 0,85% | 12.890,00 |
| 18.05.2026 | 256,30 | 258,00 | 254,00 | 254,00 | -2,25% | 16.497,00 |
| 15.05.2026 | 255,50 | 260,45 | 252,85 | 259,85 | 1,42% | 32.148,00 |
| 14.05.2026 | 254,70 | 257,10 | 254,30 | 256,20 | 0,73% | 17.466,00 |
| 13.05.2026 | 251,20 | 254,35 | 250,55 | 254,35 | 1,60% | 31.379,00 |
| 12.05.2026 | 248,50 | 251,20 | 248,05 | 250,35 | 0,52% | 15.491,00 |
| 11.05.2026 | 248,00 | 250,00 | 246,30 | 249,05 | 0,16% | 33.314,00 |
| 08.05.2026 | 244,55 | 250,25 | 244,40 | 248,65 | 0,69% | 17.040,00 |
| 07.05.2026 | 244,35 | 248,15 | 243,15 | 246,95 | 1,81% | 30.234,00 |
| 06.05.2026 | 240,15 | 244,00 | 238,95 | 242,55 | 1,36% | 22.883,00 |
| 05.05.2026 | 236,40 | 242,00 | 235,65 | 239,30 | 1,08% | 16.532,00 |
| 04.05.2026 | 238,50 | 239,60 | 234,90 | 236,75 | 2,22% | 29.568,00 |
| 30.04.2026 | 231,15 | 232,65 | 229,95 | 231,60 | 0,63% | 24.845,00 |
| 29.04.2026 | 230,90 | 230,90 | 228,75 | 230,15 | -0,28% | 23.430,00 |
| 28.04.2026 | 228,45 | 233,05 | 228,25 | 230,80 | 1,34% | 24.047,00 |
| 27.04.2026 | 229,85 | 229,85 | 225,55 | 227,75 | -1,47% | 18.332,00 |
| 24.04.2026 | 232,80 | 233,35 | 231,15 | 231,15 | -1,30% | 9.131,00 |
| 23.04.2026 | 232,55 | 235,80 | 232,10 | 234,20 | 0,75% | 19.484,00 |
| 22.04.2026 | 227,95 | 232,65 | 227,50 | 232,45 | 1,88% | 13.161,00 |
| 21.04.2026 | 231,15 | 231,90 | 228,00 | 228,15 | -1,26% | 15.801,00 |
| 20.04.2026 | 228,80 | 233,00 | 228,70 | 231,05 | 0,22% | 33.898,00 |
| 17.04.2026 | 224,15 | 230,55 | 224,00 | 230,55 | 3,32% | 26.100,00 |
| 16.04.2026 | 225,65 | 228,10 | 222,00 | 223,15 | -0,09% | 31.838,00 |
| 15.04.2026 | 219,70 | 223,85 | 218,65 | 223,35 | 2,10% | 16.502,00 |
| 14.04.2026 | 220,00 | 221,80 | 218,35 | 218,75 | -0,59% | 27.771,00 |
| 13.04.2026 | 221,35 | 222,40 | 219,50 | 220,05 | -1,26% | 18.567,00 |
| 10.04.2026 | 222,75 | 223,45 | 220,80 | 222,85 | 1,07% | 16.258,00 |
| 09.04.2026 | 221,10 | 222,25 | 219,55 | 220,50 | -0,02% | 12.724,00 |
| 08.04.2026 | 222,50 | 222,50 | 219,35 | 220,55 | 3,04% | 22.552,00 |
| 07.04.2026 | 223,15 | 223,15 | 212,55 | 214,05 | -3,01% | 19.423,00 |
| 02.04.2026 | 219,50 | 221,25 | 217,65 | 220,70 | 0,75% | 13.133,00 |
| 01.04.2026 | 221,00 | 221,00 | 218,30 | 219,05 | 1,65% | 21.602,00 |
| 31.03.2026 | 215,60 | 217,05 | 214,75 | 215,50 | -0,02% | 11.629,00 |