154,990€
-0,30%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 156,10 | 156,10 | 154,12 | 154,98 | -0,31% | 30.313,00 |
| 22.04.2024 | 155,26 | 156,30 | 154,84 | 155,46 | 0,43% | 27.708,00 |
| 19.04.2024 | 156,00 | 157,52 | 154,60 | 154,80 | -1,70% | 50.441,00 |
| 18.04.2024 | 158,28 | 158,28 | 156,72 | 157,48 | -0,86% | 43.968,00 |
| 17.04.2024 | 158,86 | 160,34 | 158,84 | 158,84 | -0,23% | 23.458,00 |
| 16.04.2024 | 162,32 | 163,16 | 158,76 | 159,20 | -3,67% | 49.502,00 |
| 15.04.2024 | 164,80 | 166,02 | 163,22 | 165,26 | -0,30% | 83.340,00 |
| 12.04.2024 | 163,46 | 167,60 | 162,92 | 165,76 | 4,79% | 101.859,00 |
| 11.04.2024 | 156,32 | 158,20 | 156,14 | 158,18 | 1,38% | 31.433,00 |
| 10.04.2024 | 156,22 | 157,62 | 155,50 | 156,02 | 0,31% | 27.594,00 |
| 09.04.2024 | 155,14 | 156,30 | 154,46 | 155,54 | 0,06% | 52.353,00 |
| 08.04.2024 | 156,20 | 156,42 | 155,22 | 155,44 | -0,65% | 40.693,00 |
| 05.04.2024 | 156,22 | 157,32 | 155,96 | 156,46 | -0,75% | 24.782,00 |
| 04.04.2024 | 156,82 | 157,70 | 156,50 | 157,64 | 0,06% | 29.062,00 |
| 03.04.2024 | 156,58 | 157,72 | 156,16 | 157,54 | 0,29% | 36.673,00 |
| 02.04.2024 | 158,28 | 158,56 | 156,30 | 157,08 | -0,93% | 49.928,00 |
| 28.03.2024 | 160,30 | 160,40 | 157,98 | 158,56 | -0,40% | 41.151,00 |
| 27.03.2024 | 156,90 | 160,02 | 156,82 | 159,20 | 0,76% | 52.457,00 |
| 26.03.2024 | 157,74 | 158,22 | 155,88 | 158,00 | 0,24% | 62.632,00 |
| 25.03.2024 | 158,98 | 159,40 | 156,46 | 157,62 | -1,08% | 50.984,00 |
| 22.03.2024 | 158,22 | 159,84 | 157,16 | 159,34 | 0,42% | 71.819,00 |
| 21.03.2024 | 161,64 | 162,74 | 158,16 | 158,68 | -2,36% | 52.544,00 |
| 20.03.2024 | 161,88 | 162,78 | 161,62 | 162,52 | 0,72% | 35.610,00 |
| 19.03.2024 | 160,30 | 161,56 | 159,56 | 161,36 | 0,05% | 48.287,00 |
| 18.03.2024 | 159,08 | 163,22 | 158,16 | 161,28 | 2,53% | 110.054,00 |
| 15.03.2024 | 159,28 | 159,90 | 156,30 | 157,30 | -0,67% | 79.875,00 |
| 14.03.2024 | 156,90 | 159,96 | 156,86 | 158,36 | 1,38% | 53.973,00 |
| 13.03.2024 | 158,42 | 158,60 | 156,14 | 156,20 | -1,15% | 72.527,00 |
| 12.03.2024 | 158,94 | 159,36 | 156,88 | 158,02 | -0,08% | 59.513,00 |
| 11.03.2024 | 156,62 | 159,60 | 156,00 | 158,14 | 0,65% | 84.619,00 |
| 08.03.2024 | 154,76 | 157,12 | 154,24 | 157,12 | 1,52% | 56.205,00 |
| 07.03.2024 | 153,40 | 156,28 | 153,32 | 154,76 | -0,45% | 86.239,00 |
| 06.03.2024 | 157,00 | 157,74 | 155,22 | 155,46 | -0,77% | 92.310,00 |
| 05.03.2024 | 159,10 | 159,80 | 156,16 | 156,66 | -2,66% | 128.792,00 |
| 04.03.2024 | 164,52 | 165,46 | 160,12 | 160,94 | -2,14% | 148.787,00 |
| 01.03.2024 | 167,52 | 167,60 | 163,94 | 164,46 | -1,34% | 128.744,00 |
| 29.02.2024 | 166,80 | 168,28 | 166,20 | 166,70 | -0,41% | 55.070,00 |
| 28.02.2024 | 168,86 | 169,34 | 167,10 | 167,38 | 0,43% | 51.692,00 |
| 27.02.2024 | 166,88 | 167,50 | 166,38 | 166,66 | -0,12% | 33.020,00 |
| 26.02.2024 | 168,04 | 168,36 | 166,62 | 166,86 | -1,36% | 37.913,00 |
| 23.02.2024 | 169,74 | 171,02 | 168,88 | 169,16 | -0,11% | 37.951,00 |
| 22.02.2024 | 169,04 | 170,28 | 168,68 | 169,34 | 0,61% | 51.159,00 |
| 21.02.2024 | 167,72 | 169,12 | 167,54 | 168,32 | 0,62% | 44.394,00 |
| 20.02.2024 | 168,06 | 168,76 | 166,50 | 167,28 | -0,72% | 68.800,00 |
| 19.02.2024 | 168,48 | 168,76 | 168,02 | 168,50 | -0,77% | 47.086,00 |
| 16.02.2024 | 171,16 | 172,16 | 169,12 | 169,80 | 0,32% | 48.169,00 |
| 15.02.2024 | 170,26 | 170,84 | 168,32 | 169,26 | -1,10% | 57.433,00 |
| 14.02.2024 | 173,28 | 173,66 | 170,58 | 171,14 | -1,06% | 35.426,00 |
| 13.02.2024 | 173,32 | 173,78 | 171,86 | 172,98 | -0,86% | 73.612,00 |
| 12.02.2024 | 174,56 | 176,18 | 174,16 | 174,48 | -0,73% | 55.147,00 |
| 09.02.2024 | 174,66 | 176,00 | 174,54 | 175,76 | 0,46% | 37.458,00 |
| 08.02.2024 | 175,02 | 176,26 | 174,30 | 174,96 | -0,32% | 27.111,00 |
| 07.02.2024 | 175,80 | 177,30 | 175,28 | 175,52 | -0,09% | 62.276,00 |
| 06.02.2024 | 175,20 | 175,70 | 174,00 | 175,68 | 0,70% | 41.316,00 |
| 05.02.2024 | 172,06 | 175,40 | 171,52 | 174,46 | 0,91% | 74.081,00 |
| 02.02.2024 | 167,70 | 173,46 | 166,00 | 172,88 | 0,96% | 161.750,00 |
| 01.02.2024 | 172,20 | 172,44 | 170,00 | 171,24 | 0,13% | 45.338,00 |
| 31.01.2024 | 172,50 | 173,36 | 169,90 | 171,02 | -1,84% | 65.131,00 |
| 30.01.2024 | 176,16 | 176,66 | 173,34 | 174,22 | -1,24% | 62.707,00 |
| 29.01.2024 | 177,10 | 178,04 | 175,50 | 176,40 | -1,40% | 47.387,00 |
| 26.01.2024 | 178,40 | 179,30 | 178,06 | 178,90 | -0,99% | 50.261,00 |
| 25.01.2024 | 178,38 | 180,72 | 177,52 | 180,68 | 0,79% | 60.306,00 |
| 24.01.2024 | 179,44 | 180,16 | 178,50 | 179,26 | -0,02% | 55.557,00 |
| 23.01.2024 | 177,50 | 180,10 | 177,30 | 179,30 | 0,81% | 80.575,00 |
| 22.01.2024 | 176,10 | 179,34 | 175,96 | 177,86 | 2,09% | 62.700,00 |
| 19.01.2024 | 174,26 | 175,00 | 173,34 | 174,22 | 0,52% | 125.792,00 |
| 18.01.2024 | 167,68 | 173,76 | 167,24 | 173,32 | 3,41% | 92.651,00 |
| 17.01.2024 | 167,52 | 167,78 | 166,06 | 167,60 | -0,66% | 40.803,00 |
| 16.01.2024 | 168,72 | 169,34 | 166,48 | 168,72 | 0,06% | 41.114,00 |
| 15.01.2024 | 169,30 | 169,42 | 168,02 | 168,62 | -0,45% | 38.948,00 |
| 12.01.2024 | 169,00 | 170,10 | 168,56 | 169,38 | 0,70% | 28.548,00 |
| 11.01.2024 | 170,24 | 170,76 | 167,94 | 168,20 | -0,02% | 39.506,00 |
| 10.01.2024 | 168,82 | 169,34 | 168,12 | 168,24 | -0,30% | 47.506,00 |
| 09.01.2024 | 169,00 | 169,42 | 167,00 | 168,74 | 0,86% | 54.470,00 |
| 08.01.2024 | 164,90 | 167,76 | 164,58 | 167,30 | 0,69% | 107.457,00 |
| 05.01.2024 | 165,78 | 166,94 | 165,06 | 166,16 | -0,02% | 84.049,00 |
| 04.01.2024 | 168,54 | 168,98 | 164,94 | 166,20 | -1,51% | 100.218,00 |
| 03.01.2024 | 169,30 | 170,28 | 168,14 | 168,74 | -1,11% | 59.200,00 |
| 02.01.2024 | 173,28 | 173,28 | 169,12 | 170,64 | -2,61% | 91.369,00 |
| 29.12.2023 | 174,98 | 175,54 | 174,80 | 175,22 | 0,05% | 38.076,00 |
| 28.12.2023 | 174,04 | 175,48 | 173,92 | 175,14 | 1,51% | 35.271,00 |
| 27.12.2023 | 174,90 | 174,90 | 171,90 | 172,54 | -2,11% | 48.803,00 |
| 22.12.2023 | 176,42 | 177,10 | 176,10 | 176,26 | -0,61% | 30.626,00 |
| 21.12.2023 | 178,52 | 179,24 | 176,88 | 177,34 | -1,34% | 53.596,00 |
| 20.12.2023 | 179,12 | 180,22 | 178,40 | 179,74 | 0,33% | 50.359,00 |
| 19.12.2023 | 178,80 | 179,66 | 178,50 | 179,14 | 0,37% | 53.116,00 |
| 18.12.2023 | 180,40 | 180,70 | 177,92 | 178,48 | -1,54% | 60.640,00 |
| 15.12.2023 | 180,42 | 181,74 | 180,16 | 181,28 | 0,63% | 38.815,00 |
| 14.12.2023 | 182,30 | 182,52 | 180,14 | 180,14 | -0,96% | 45.661,00 |
| 13.12.2023 | 180,42 | 182,30 | 180,32 | 181,88 | 1,46% | 85.109,00 |
| 12.12.2023 | 179,20 | 179,40 | 177,92 | 179,26 | 0,47% | 54.151,00 |
| 11.12.2023 | 180,86 | 181,52 | 178,22 | 178,42 | -1,49% | 73.050,00 |
| 08.12.2023 | 179,68 | 181,16 | 179,68 | 181,12 | 0,47% | 45.491,00 |
| 07.12.2023 | 178,26 | 180,88 | 177,96 | 180,28 | 0,84% | 59.735,00 |
| 06.12.2023 | 179,50 | 180,22 | 178,08 | 178,78 | -0,31% | 53.574,00 |
| 05.12.2023 | 174,00 | 179,80 | 173,56 | 179,34 | 3,27% | 85.624,00 |
| 04.12.2023 | 175,28 | 175,54 | 173,34 | 173,66 | -1,08% | 55.865,00 |
| 01.12.2023 | 174,50 | 175,88 | 173,98 | 175,56 | 1,63% | 59.607,00 |
| 30.11.2023 | 173,20 | 174,36 | 172,66 | 172,74 | -0,35% | 41.493,00 |
| 29.11.2023 | 173,02 | 174,80 | 172,72 | 173,34 | -0,22% | 45.795,00 |