266,000€
-0,49%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 216,00 | 218,00 | 214,75 | 215,55 | -1,46% | 13.581,00 |
| 27.03.2026 | 221,00 | 221,50 | 218,55 | 218,75 | -1,40% | 17.681,00 |
| 26.03.2026 | 218,50 | 222,50 | 217,30 | 221,85 | 0,86% | 19.133,00 |
| 25.03.2026 | 218,20 | 220,00 | 217,55 | 219,95 | 0,37% | 21.407,00 |
| 24.03.2026 | 216,95 | 219,85 | 216,00 | 219,15 | 1,11% | 11.193,00 |
| 23.03.2026 | 213,15 | 220,30 | 212,90 | 216,75 | 0,91% | 55.718,00 |
| 20.03.2026 | 215,45 | 215,75 | 213,45 | 214,80 | -0,46% | 15.183,00 |
| 19.03.2026 | 218,30 | 219,20 | 215,65 | 215,80 | -0,99% | 22.669,00 |
| 18.03.2026 | 221,30 | 221,60 | 217,95 | 217,95 | -1,42% | 11.025,00 |
| 17.03.2026 | 219,40 | 221,25 | 218,55 | 221,10 | 0,59% | 9.187,00 |
| 16.03.2026 | 219,35 | 220,90 | 217,95 | 219,80 | -0,41% | 13.308,00 |
| 13.03.2026 | 222,50 | 224,05 | 220,25 | 220,70 | -0,65% | 15.534,00 |
| 12.03.2026 | 225,20 | 225,70 | 220,85 | 222,15 | -1,51% | 14.893,00 |
| 11.03.2026 | 224,45 | 226,00 | 224,05 | 225,55 | 0,47% | 10.535,00 |
| 10.03.2026 | 223,35 | 224,80 | 221,00 | 224,50 | 0,94% | 19.852,00 |
| 09.03.2026 | 219,60 | 222,75 | 219,40 | 222,40 | 0,50% | 29.036,00 |
| 06.03.2026 | 224,50 | 224,70 | 220,30 | 221,30 | -1,80% | 32.489,00 |
| 05.03.2026 | 226,20 | 227,20 | 223,10 | 225,35 | -0,92% | 28.162,00 |
| 04.03.2026 | 226,10 | 228,00 | 225,30 | 227,45 | 0,20% | 19.026,00 |
| 03.03.2026 | 225,20 | 229,10 | 224,55 | 227,00 | 0,18% | 38.662,00 |
| 02.03.2026 | 221,60 | 226,95 | 221,15 | 226,60 | -0,59% | 35.964,00 |
| 27.02.2026 | 230,05 | 231,45 | 227,00 | 227,95 | -1,32% | 20.512,00 |
| 26.02.2026 | 231,90 | 233,50 | 229,65 | 231,00 | -0,30% | 36.988,00 |
| 25.02.2026 | 230,50 | 232,60 | 229,70 | 231,70 | 0,09% | 14.644,00 |
| 24.02.2026 | 226,50 | 233,40 | 226,05 | 231,50 | 2,59% | 28.820,00 |
| 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 |