328,000€
1,44%
Echtzeit-Aktienkurs Apple
Bid:
Ask:
Aktienkurse zur Apple Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 321,30 | 326,45 | 321,25 | 324,70 | 0,42% | 19.618,00 |
| 12.11.2026 | 320,50 | 324,05 | 320,10 | 323,35 | 1,35% | 24.242,00 |
| 11.11.2026 | 311,00 | 319,65 | 310,35 | 319,05 | 2,33% | 23.261,00 |
| 10.11.2026 | 312,50 | 315,45 | 309,95 | 311,80 | -0,16% | 18.487,00 |
| 09.11.2026 | 306,95 | 313,80 | 306,80 | 312,30 | 1,07% | 23.724,00 |
| 06.11.2026 | 305,95 | 310,15 | 303,75 | 309,00 | -0,10% | 21.157,00 |
| 05.11.2026 | 311,80 | 316,90 | 307,85 | 309,30 | -1,40% | 33.230,00 |
| 04.11.2026 | 294,30 | 315,15 | 294,00 | 313,70 | 5,89% | 27.217,00 |
| 03.11.2026 | 294,70 | 298,65 | 286,95 | 296,25 | -2,60% | 47.885,00 |
| 02.11.2026 | 307,20 | 307,85 | 303,10 | 304,15 | -2,25% | 18.588,00 |
| 30.10.2026 | 313,65 | 313,80 | 305,45 | 311,15 | -0,58% | 33.220,00 |
| 29.10.2026 | 310,80 | 315,70 | 310,80 | 312,95 | 0,84% | 21.344,00 |
| 28.10.2026 | 311,55 | 311,60 | 309,65 | 310,35 | -0,29% | 16.213,00 |
| 27.10.2026 | 307,85 | 312,15 | 306,85 | 311,25 | 0,97% | 17.139,00 |
| 26.10.2026 | 308,30 | 310,35 | 304,90 | 308,25 | -0,82% | 28.029,00 |
| 23.10.2026 | 308,80 | 314,15 | 308,35 | 310,80 | 0,97% | 26.929,00 |
| 22.10.2026 | 305,75 | 310,00 | 305,25 | 307,80 | 0,16% | 16.057,00 |
| 21.10.2026 | 300,45 | 307,30 | 300,20 | 307,30 | 1,40% | 24.070,00 |
| 20.10.2026 | 305,55 | 306,10 | 300,25 | 303,05 | -0,83% | 26.515,00 |
| 19.10.2026 | 306,15 | 308,35 | 303,00 | 305,60 | -0,39% | 7.023,00 |
| 16.10.2026 | 303,85 | 311,30 | 303,50 | 306,80 | 0,16% | 25.156,00 |
| 15.10.2026 | 307,35 | 310,15 | 306,30 | 306,30 | -1,62% | 16.421,00 |
| 14.10.2026 | 305,45 | 311,55 | 305,35 | 311,35 | 0,99% | 22.678,00 |
| 13.10.2026 | 306,00 | 310,30 | 305,00 | 308,30 | 1,35% | 21.061,00 |
| 12.10.2026 | 300,90 | 306,35 | 300,50 | 304,20 | 2,03% | 18.479,00 |
| 09.10.2026 | 301,00 | 301,00 | 295,45 | 298,15 | -1,24% | 46.309,00 |
| 08.10.2026 | 300,25 | 302,05 | 300,25 | 301,90 | 0,63% | 14.812,00 |
| 07.10.2026 | 297,40 | 302,50 | 297,35 | 300,00 | 1,39% | 21.837,00 |
| 06.10.2026 | 297,45 | 297,45 | 294,00 | 295,90 | -0,57% | 15.607,00 |
| 05.10.2026 | 297,30 | 300,40 | 295,90 | 297,60 | 0,88% | 10.550,00 |
| 02.10.2026 | 294,00 | 297,05 | 293,75 | 295,00 | 0,94% | 16.250,00 |
| 01.10.2026 | 295,05 | 295,55 | 291,45 | 292,25 | -1,70% | 17.069,00 |
| 30.09.2026 | 290,70 | 298,85 | 289,50 | 297,30 | 1,42% | 9.870,00 |
| 29.09.2026 | 297,00 | 297,60 | 292,55 | 293,15 | -2,28% | 14.373,00 |
| 28.09.2026 | 299,75 | 301,60 | 298,60 | 300,00 | 0,99% | 10.425,00 |
| 25.09.2026 | 295,10 | 297,10 | 293,70 | 297,05 | 0,44% | 5.577,00 |
| 24.09.2026 | 295,30 | 297,00 | 294,20 | 295,75 | 0,17% | 10.542,00 |
| 23.09.2026 | 298,30 | 301,65 | 295,00 | 295,25 | -1,68% | 11.311,00 |
| 22.09.2026 | 296,30 | 301,00 | 295,85 | 300,30 | 2,13% | 15.125,00 |
| 21.09.2026 | 292,00 | 294,75 | 290,50 | 294,05 | 0,67% | 10.357,00 |
| 18.09.2026 | 293,30 | 295,35 | 290,45 | 292,10 | 0,59% | 22.375,00 |
| 17.09.2026 | 290,85 | 292,00 | 287,65 | 290,40 | 0,62% | 10.732,00 |
| 16.09.2026 | 287,10 | 290,55 | 286,35 | 288,60 | 1,07% | 13.396,00 |
| 15.09.2026 | 286,95 | 287,45 | 284,95 | 285,55 | -1,28% | 10.661,00 |
| 14.09.2026 | 284,95 | 290,65 | 284,70 | 289,25 | 0,17% | 14.304,00 |
| 11.09.2026 | 281,35 | 289,65 | 280,40 | 288,75 | 3,62% | 22.804,00 |
| 10.09.2026 | 272,80 | 278,65 | 272,30 | 278,65 | 3,38% | 14.657,00 |
| 09.09.2026 | 272,60 | 273,15 | 268,55 | 269,55 | -0,92% | 9.378,00 |
| 08.09.2026 | 274,60 | 277,00 | 270,90 | 272,05 | -1,00% | 20.380,00 |
| 07.09.2026 | 274,95 | 276,00 | 274,20 | 274,80 | -0,16% | 15.881,00 |
| 04.09.2026 | 281,40 | 283,00 | 273,80 | 275,25 | -3,10% | 16.734,00 |
| 03.09.2026 | 279,55 | 284,60 | 278,75 | 284,05 | 0,83% | 19.434,00 |
| 02.09.2026 | 280,50 | 283,00 | 279,00 | 281,70 | 0,72% | 18.369,00 |
| 01.09.2026 | 273,20 | 280,80 | 271,85 | 279,70 | 3,13% | 18.398,00 |
| 31.08.2026 | 275,55 | 276,70 | 271,20 | 271,20 | -2,24% | 14.813,00 |
| 28.08.2026 | 271,30 | 277,40 | 270,50 | 277,40 | 2,74% | 20.788,00 |
| 27.08.2026 | 266,80 | 270,55 | 265,80 | 270,00 | 0,77% | 9.451,00 |
| 26.08.2026 | 265,25 | 269,00 | 264,95 | 267,95 | 1,06% | 9.729,00 |
| 25.08.2026 | 265,40 | 268,70 | 264,65 | 265,15 | -0,80% | 13.773,00 |
| 24.08.2026 | 265,35 | 268,40 | 265,05 | 267,30 | 0,28% | 12.221,00 |
| 21.08.2026 | 266,55 | 267,55 | 263,20 | 266,55 | -1,70% | 17.087,00 |
| 20.08.2026 | 270,30 | 273,85 | 269,60 | 271,15 | -0,26% | 18.376,00 |
| 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 |