173,230€
1,36%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 172,64 | 175,00 | 171,00 | 173,68 | 1,63% | 5.015,00 |
| 16.04.2025 | 174,58 | 177,52 | 169,00 | 170,90 | -4,89% | 7.733,00 |
| 15.04.2025 | 178,06 | 180,18 | 176,02 | 179,68 | -0,73% | 10.868,00 |
| 14.04.2025 | 185,70 | 188,02 | 177,20 | 181,00 | 3,46% | 44.084,00 |
| 11.04.2025 | 171,98 | 176,28 | 164,00 | 174,94 | 3,42% | 12.475,00 |
| 10.04.2025 | 180,00 | 180,00 | 164,00 | 169,16 | -6,89% | 25.939,00 |
| 09.04.2025 | 153,50 | 183,00 | 152,08 | 181,68 | 15,46% | 34.371,00 |
| 08.04.2025 | 166,80 | 174,24 | 154,68 | 157,36 | -5,32% | 30.792,00 |
| 07.04.2025 | 160,60 | 171,00 | 155,44 | 166,20 | -3,80% | 69.817,00 |
| 04.04.2025 | 182,00 | 184,30 | 171,00 | 172,76 | -6,07% | 54.879,00 |
| 03.04.2025 | 192,00 | 192,98 | 182,66 | 183,92 | -10,98% | 32.216,00 |
| 02.04.2025 | 206,30 | 206,80 | 204,35 | 206,60 | 0,00% | 5.163,00 |
| 01.04.2025 | 204,75 | 206,60 | 203,45 | 206,60 | 0,56% | 2.998,00 |
| 31.03.2025 | 199,14 | 205,45 | 198,62 | 205,45 | 2,01% | 8.437,00 |
| 28.03.2025 | 207,10 | 207,10 | 201,40 | 201,40 | -3,15% | 4.140,00 |
| 27.03.2025 | 205,55 | 208,35 | 204,65 | 207,95 | 1,00% | 3.366,00 |
| 26.03.2025 | 207,85 | 208,65 | 205,65 | 205,90 | -0,77% | 6.107,00 |
| 25.03.2025 | 204,10 | 207,50 | 203,40 | 207,50 | 1,62% | 7.783,00 |
| 24.03.2025 | 202,50 | 204,45 | 202,50 | 204,20 | 1,44% | 6.195,00 |
| 21.03.2025 | 197,36 | 201,40 | 194,70 | 201,30 | 2,42% | 3.220,00 |
| 20.03.2025 | 198,22 | 200,50 | 196,02 | 196,54 | -0,56% | 4.393,00 |
| 19.03.2025 | 194,80 | 200,00 | 194,80 | 197,64 | 1,60% | 6.906,00 |
| 18.03.2025 | 195,34 | 197,00 | 193,40 | 194,52 | -0,52% | 7.372,00 |
| 17.03.2025 | 194,70 | 197,06 | 192,54 | 195,54 | -0,23% | 15.229,00 |
| 14.03.2025 | 194,46 | 196,54 | 192,78 | 196,00 | 1,30% | 11.531,00 |
| 13.03.2025 | 198,00 | 199,80 | 192,20 | 193,48 | -3,01% | 16.934,00 |
| 12.03.2025 | 202,20 | 204,35 | 197,00 | 199,48 | -1,22% | 8.806,00 |
| 11.03.2025 | 208,20 | 209,15 | 199,00 | 201,95 | -3,44% | 23.527,00 |
| 10.03.2025 | 219,45 | 219,70 | 207,25 | 209,15 | -5,36% | 19.654,00 |
| 07.03.2025 | 216,50 | 222,05 | 215,55 | 221,00 | 1,49% | 6.437,00 |
| 06.03.2025 | 217,95 | 219,70 | 215,75 | 217,75 | -0,39% | 6.117,00 |
| 05.03.2025 | 223,20 | 223,20 | 213,05 | 218,60 | -1,44% | 20.115,00 |
| 04.03.2025 | 227,80 | 227,80 | 221,80 | 221,80 | -1,90% | 10.000,00 |
| 03.03.2025 | 232,40 | 232,60 | 226,10 | 226,10 | -2,54% | 8.249,00 |
| 28.02.2025 | 228,70 | 232,00 | 225,95 | 232,00 | 1,38% | 6.559,00 |
| 27.02.2025 | 229,85 | 232,50 | 228,10 | 228,85 | -0,04% | 4.449,00 |
| 26.02.2025 | 235,25 | 235,25 | 228,45 | 228,95 | -3,03% | 5.556,00 |
| 25.02.2025 | 236,35 | 238,00 | 233,35 | 236,10 | -0,08% | 4.891,00 |
| 24.02.2025 | 233,85 | 237,25 | 230,80 | 236,30 | 0,66% | 7.827,00 |
| 21.02.2025 | 234,25 | 237,20 | 234,05 | 234,75 | 0,43% | 2.859,00 |
| 20.02.2025 | 234,20 | 235,55 | 233,40 | 233,75 | -0,49% | 3.462,00 |
| 19.02.2025 | 234,30 | 236,00 | 233,20 | 234,90 | 0,73% | 5.671,00 |
| 18.02.2025 | 234,20 | 234,35 | 232,70 | 233,20 | 0,28% | 10.235,00 |
| 17.02.2025 | 232,75 | 233,55 | 231,40 | 232,55 | 0,02% | 4.013,00 |
| 14.02.2025 | 231,15 | 233,10 | 229,45 | 232,50 | 0,87% | 2.357,00 |
| 13.02.2025 | 227,35 | 231,90 | 226,10 | 230,50 | 1,47% | 3.913,00 |
| 12.02.2025 | 224,75 | 227,30 | 223,05 | 227,15 | 1,32% | 6.403,00 |
| 11.02.2025 | 220,20 | 227,35 | 219,30 | 224,20 | 1,36% | 4.035,00 |
| 10.02.2025 | 221,10 | 223,40 | 220,45 | 221,20 | 0,32% | 3.011,00 |
| 07.02.2025 | 224,75 | 225,00 | 220,45 | 220,50 | -1,39% | 4.796,00 |
| 06.02.2025 | 224,25 | 225,30 | 222,75 | 223,60 | 0,04% | 5.229,00 |
| 05.02.2025 | 223,40 | 223,50 | 217,00 | 223,50 | -0,29% | 8.447,00 |
| 04.02.2025 | 220,45 | 224,15 | 219,00 | 224,15 | 0,97% | 5.112,00 |
| 03.02.2025 | 224,55 | 226,80 | 219,40 | 222,00 | -2,37% | 7.498,00 |
| 31.01.2025 | 234,50 | 238,75 | 225,40 | 227,40 | -0,59% | 11.512,00 |
| 30.01.2025 | 230,00 | 230,80 | 228,20 | 228,75 | -0,54% | 10.505,00 |
| 29.01.2025 | 228,30 | 230,00 | 225,25 | 230,00 | 0,44% | 7.946,00 |
| 28.01.2025 | 220,30 | 230,05 | 219,30 | 229,00 | 4,33% | 10.225,00 |
| 27.01.2025 | 209,05 | 221,15 | 208,00 | 219,50 | 3,39% | 17.761,00 |
| 24.01.2025 | 213,65 | 216,05 | 211,30 | 212,30 | -0,72% | 11.024,00 |
| 23.01.2025 | 214,75 | 218,00 | 213,50 | 213,85 | -0,49% | 11.766,00 |
| 22.01.2025 | 213,75 | 214,90 | 211,00 | 214,90 | 0,89% | 17.336,00 |
| 21.01.2025 | 220,00 | 220,00 | 210,70 | 213,00 | -4,14% | 45.547,00 |
| 20.01.2025 | 223,50 | 224,10 | 222,00 | 222,20 | -0,56% | 6.890,00 |
| 17.01.2025 | 222,35 | 225,40 | 222,15 | 223,45 | 0,86% | 9.118,00 |
| 16.01.2025 | 232,90 | 234,30 | 221,55 | 221,55 | -4,09% | 19.869,00 |
| 15.01.2025 | 227,15 | 231,35 | 226,60 | 231,00 | 2,12% | 5.763,00 |
| 14.01.2025 | 229,35 | 229,80 | 226,20 | 226,20 | -1,27% | 6.958,00 |
| 13.01.2025 | 231,00 | 231,00 | 225,00 | 229,10 | -0,56% | 12.933,00 |
| 10.01.2025 | 235,45 | 235,75 | 228,00 | 230,40 | -2,10% | 9.651,00 |
| 09.01.2025 | 235,25 | 236,50 | 234,95 | 235,35 | 0,28% | 4.993,00 |
| 08.01.2025 | 234,30 | 236,35 | 233,95 | 234,70 | 0,41% | 7.234,00 |
| 07.01.2025 | 235,30 | 236,10 | 232,50 | 233,75 | -0,85% | 7.168,00 |
| 06.01.2025 | 236,25 | 237,90 | 234,00 | 235,75 | -0,04% | 7.652,00 |
| 03.01.2025 | 237,65 | 237,65 | 235,50 | 235,85 | -0,65% | 5.464,00 |
| 02.01.2025 | 242,65 | 243,10 | 236,00 | 237,40 | -1,88% | 8.526,00 |
| 30.12.2024 | 244,50 | 245,00 | 241,95 | 241,95 | -1,31% | 4.141,00 |
| 27.12.2024 | 248,45 | 248,70 | 243,15 | 245,15 | -0,14% | 6.787,00 |
| 23.12.2024 | 245,00 | 245,85 | 243,95 | 245,50 | 0,82% | 8.407,00 |
| 20.12.2024 | 239,80 | 243,50 | 237,00 | 243,50 | 0,95% | 10.003,00 |
| 19.12.2024 | 238,10 | 242,65 | 237,40 | 241,20 | 0,50% | 16.846,00 |
| 18.12.2024 | 241,30 | 243,00 | 239,50 | 240,00 | -0,74% | 16.016,00 |
| 17.12.2024 | 238,95 | 241,80 | 238,00 | 241,80 | 1,43% | 10.126,00 |
| 16.12.2024 | 236,55 | 239,00 | 235,85 | 238,40 | 0,93% | 6.335,00 |
| 13.12.2024 | 236,40 | 237,35 | 234,90 | 236,20 | -0,34% | 6.873,00 |
| 12.12.2024 | 234,90 | 237,30 | 234,05 | 237,00 | 0,85% | 5.544,00 |
| 11.12.2024 | 235,10 | 239,00 | 235,00 | 235,00 | -0,15% | 8.800,00 |
| 10.12.2024 | 233,60 | 235,85 | 233,50 | 235,35 | 0,71% | 10.759,00 |
| 09.12.2024 | 229,95 | 234,25 | 229,15 | 233,70 | 1,72% | 10.369,00 |
| 06.12.2024 | 229,60 | 231,60 | 229,00 | 229,75 | 0,33% | 5.253,00 |
| 05.12.2024 | 230,30 | 231,00 | 229,00 | 229,00 | -0,93% | 4.325,00 |
| 04.12.2024 | 231,20 | 232,35 | 229,85 | 231,15 | 0,26% | 10.846,00 |
| 03.12.2024 | 228,85 | 230,70 | 227,05 | 230,55 | 1,05% | 9.206,00 |
| 02.12.2024 | 225,05 | 229,60 | 225,05 | 228,15 | 1,65% | 9.676,00 |
| 29.11.2024 | 222,60 | 224,80 | 221,90 | 224,45 | 0,63% | 2.534,00 |
| 28.11.2024 | 223,15 | 224,10 | 223,05 | 223,05 | 0,34% | 2.464,00 |
| 27.11.2024 | 224,25 | 224,25 | 221,20 | 222,30 | -0,89% | 3.712,00 |
| 26.11.2024 | 221,55 | 225,00 | 220,90 | 224,30 | 2,28% | 5.592,00 |
| 25.11.2024 | 220,00 | 221,40 | 219,20 | 219,30 | -0,50% | 3.293,00 |
| 22.11.2024 | 218,25 | 221,00 | 218,10 | 220,40 | 0,73% | 10.538,00 |