218,275€
0,26%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 218,23 | 218,35 | 217,95 | 218,25 | 0,25% | 271,00 |
| 01.10.2025 | 215,45 | 220,00 | 213,70 | 217,70 | 0,55% | 2.445,00 |
| 30.09.2025 | 216,30 | 218,00 | 215,70 | 216,50 | -0,12% | 1.805,00 |
| 29.09.2025 | 217,95 | 217,95 | 215,65 | 216,75 | -1,05% | 2.602,00 |
| 26.09.2025 | 218,90 | 219,70 | 217,45 | 219,05 | -0,61% | 3.992,00 |
| 25.09.2025 | 214,60 | 220,40 | 214,10 | 220,40 | 2,73% | 6.739,00 |
| 24.09.2025 | 215,50 | 217,40 | 214,20 | 214,55 | -0,28% | 7.710,00 |
| 23.09.2025 | 217,20 | 218,00 | 215,00 | 215,15 | -0,74% | 4.925,00 |
| 22.09.2025 | 209,55 | 217,45 | 208,20 | 216,75 | 3,63% | 10.578,00 |
| 19.09.2025 | 202,25 | 209,30 | 202,05 | 209,15 | 3,64% | 6.916,00 |
| 18.09.2025 | 203,60 | 204,30 | 201,35 | 201,80 | -0,02% | 2.891,00 |
| 17.09.2025 | 200,50 | 202,40 | 200,30 | 201,85 | 0,30% | 7.606,00 |
| 16.09.2025 | 200,80 | 203,35 | 200,15 | 201,25 | 0,40% | 3.517,00 |
| 15.09.2025 | 199,76 | 202,00 | 199,76 | 200,45 | 0,69% | 4.320,00 |
| 12.09.2025 | 195,72 | 199,78 | 195,24 | 199,08 | 1,61% | 1.857,00 |
| 11.09.2025 | 194,32 | 195,99 | 193,36 | 195,92 | 1,24% | 6.964,00 |
| 10.09.2025 | 199,68 | 200,40 | 193,26 | 193,52 | -4,20% | 4.828,00 |
| 09.09.2025 | 202,30 | 203,70 | 200,93 | 202,00 | -0,30% | 2.573,00 |
| 08.09.2025 | 204,95 | 205,35 | 201,35 | 202,60 | -0,95% | 4.947,00 |
| 05.09.2025 | 205,40 | 205,70 | 203,25 | 204,55 | -0,46% | 2.134,00 |
| 04.09.2025 | 204,65 | 205,50 | 203,70 | 205,50 | 1,26% | 5.922,00 |
| 03.09.2025 | 202,65 | 205,20 | 201,60 | 202,95 | 3,19% | 6.989,00 |
| 02.09.2025 | 197,78 | 198,74 | 194,98 | 196,68 | -0,67% | 3.793,00 |
| 01.09.2025 | 197,92 | 198,34 | 197,20 | 198,00 | -0,54% | 2.540,00 |
| 29.08.2025 | 198,90 | 200,00 | 198,00 | 199,08 | -0,06% | 3.410,00 |
| 28.08.2025 | 198,30 | 199,50 | 196,88 | 199,20 | 0,61% | 4.869,00 |
| 27.08.2025 | 197,68 | 199,00 | 197,44 | 198,00 | 0,72% | 3.003,00 |
| 26.08.2025 | 195,04 | 196,58 | 193,12 | 196,58 | 0,42% | 2.238,00 |
| 25.08.2025 | 194,38 | 196,12 | 193,66 | 195,76 | 0,46% | 4.009,00 |
| 22.08.2025 | 194,18 | 195,22 | 193,82 | 194,86 | 0,50% | 5.126,00 |
| 21.08.2025 | 193,92 | 194,24 | 193,00 | 193,90 | -0,04% | 2.223,00 |
| 20.08.2025 | 197,36 | 197,56 | 193,98 | 193,98 | -1,65% | 4.157,00 |
| 19.08.2025 | 197,56 | 199,16 | 196,88 | 197,24 | -0,59% | 4.925,00 |
| 18.08.2025 | 197,82 | 199,10 | 197,44 | 198,42 | 0,24% | 2.315,00 |
| 15.08.2025 | 199,24 | 200,00 | 196,88 | 197,94 | -0,86% | 2.329,00 |
| 14.08.2025 | 198,72 | 201,40 | 198,46 | 199,66 | -0,24% | 8.175,00 |
| 13.08.2025 | 196,14 | 200,15 | 195,96 | 200,15 | 1,76% | 6.630,00 |
| 12.08.2025 | 194,96 | 197,50 | 194,48 | 196,68 | 0,31% | 3.432,00 |
| 11.08.2025 | 196,48 | 197,50 | 194,12 | 196,08 | -0,44% | 4.427,00 |
| 08.08.2025 | 189,96 | 198,10 | 189,38 | 196,94 | 4,52% | 9.725,00 |
| 07.08.2025 | 186,88 | 190,00 | 185,74 | 188,42 | 2,48% | 14.374,00 |
| 06.08.2025 | 175,96 | 184,54 | 175,44 | 183,86 | 4,62% | 4.923,00 |
| 05.08.2025 | 176,22 | 177,08 | 175,58 | 175,74 | 0,22% | 3.302,00 |
| 04.08.2025 | 175,52 | 179,28 | 174,72 | 175,36 | 0,09% | 6.785,00 |
| 01.08.2025 | 185,68 | 185,72 | 175,00 | 175,20 | -4,23% | 8.908,00 |
| 31.07.2025 | 182,96 | 183,60 | 182,08 | 182,94 | 0,21% | 3.231,00 |
| 30.07.2025 | 183,08 | 185,00 | 182,04 | 182,56 | -0,47% | 8.011,00 |
| 29.07.2025 | 184,94 | 185,80 | 183,42 | 183,42 | -0,56% | 8.187,00 |
| 28.07.2025 | 182,96 | 185,00 | 182,96 | 184,46 | 1,35% | 11.629,00 |
| 25.07.2025 | 182,48 | 183,06 | 181,86 | 182,00 | -0,18% | 2.573,00 |
| 24.07.2025 | 181,74 | 182,64 | 181,48 | 182,32 | 0,21% | 5.713,00 |
| 23.07.2025 | 183,70 | 183,82 | 181,28 | 181,94 | -0,11% | 3.761,00 |
| 22.07.2025 | 182,00 | 182,92 | 181,36 | 182,14 | -0,11% | 2.986,00 |
| 21.07.2025 | 181,84 | 184,86 | 181,66 | 182,34 | 0,42% | 9.829,00 |
| 18.07.2025 | 181,20 | 181,92 | 180,00 | 181,58 | -0,18% | 3.668,00 |
| 17.07.2025 | 181,12 | 182,58 | 181,06 | 181,90 | 0,61% | 8.693,00 |
| 16.07.2025 | 180,00 | 183,38 | 178,50 | 180,80 | -0,11% | 3.315,00 |
| 15.07.2025 | 178,66 | 182,34 | 178,66 | 181,00 | 1,02% | 3.349,00 |
| 14.07.2025 | 179,68 | 180,08 | 178,06 | 179,18 | -0,85% | 4.574,00 |
| 11.07.2025 | 181,00 | 181,30 | 179,48 | 180,72 | -0,48% | 7.779,00 |
| 10.07.2025 | 179,04 | 182,38 | 178,80 | 181,60 | 0,89% | 10.950,00 |
| 09.07.2025 | 179,56 | 180,00 | 176,98 | 180,00 | 0,56% | 4.247,00 |
| 08.07.2025 | 178,98 | 180,22 | 178,32 | 179,00 | -0,13% | 3.303,00 |
| 07.07.2025 | 180,32 | 184,00 | 178,42 | 179,24 | -0,58% | 3.499,00 |
| 04.07.2025 | 180,92 | 181,80 | 180,08 | 180,28 | -0,56% | 4.238,00 |
| 03.07.2025 | 180,44 | 182,40 | 178,06 | 181,30 | 0,71% | 6.351,00 |
| 02.07.2025 | 177,66 | 181,02 | 177,00 | 180,02 | 2,01% | 5.190,00 |
| 01.07.2025 | 173,98 | 178,36 | 173,46 | 176,48 | 0,81% | 11.065,00 |
| 30.06.2025 | 171,96 | 176,00 | 169,50 | 175,06 | 1,85% | 6.132,00 |
| 27.06.2025 | 172,26 | 173,00 | 171,66 | 171,88 | 0,20% | 5.341,00 |
| 26.06.2025 | 172,86 | 172,86 | 170,40 | 171,54 | -0,64% | 3.452,00 |
| 25.06.2025 | 173,12 | 175,10 | 172,64 | 172,64 | -0,59% | 3.886,00 |
| 24.06.2025 | 174,68 | 176,22 | 172,82 | 173,66 | -0,16% | 4.039,00 |
| 23.06.2025 | 173,64 | 176,10 | 172,92 | 173,94 | -0,49% | 4.488,00 |
| 20.06.2025 | 170,38 | 174,80 | 169,82 | 174,80 | 3,38% | 5.566,00 |
| 19.06.2025 | 170,54 | 170,58 | 169,02 | 169,08 | -1,10% | 1.632,00 |
| 18.06.2025 | 170,16 | 171,54 | 170,00 | 170,96 | 0,47% | 3.140,00 |
| 17.06.2025 | 170,90 | 171,98 | 170,16 | 170,16 | -0,71% | 1.534,00 |
| 16.06.2025 | 170,42 | 171,38 | 169,66 | 171,38 | 0,99% | 4.761,00 |
| 13.06.2025 | 169,98 | 174,00 | 169,70 | 169,70 | -0,99% | 6.821,00 |
| 12.06.2025 | 172,50 | 173,10 | 170,42 | 171,40 | -0,88% | 5.507,00 |
| 11.06.2025 | 177,24 | 178,00 | 172,92 | 172,92 | -2,49% | 11.428,00 |
| 10.06.2025 | 176,84 | 178,76 | 175,44 | 177,34 | 0,38% | 6.424,00 |
| 09.06.2025 | 178,74 | 180,00 | 175,10 | 176,66 | -1,77% | 2.555,00 |
| 06.06.2025 | 176,18 | 180,10 | 176,18 | 179,84 | 2,77% | 6.169,00 |
| 05.06.2025 | 177,00 | 178,78 | 175,00 | 175,00 | -1,51% | 5.682,00 |
| 04.06.2025 | 178,54 | 180,30 | 177,20 | 177,68 | -0,58% | 4.243,00 |
| 03.06.2025 | 176,30 | 179,06 | 175,76 | 178,72 | 1,52% | 4.028,00 |
| 02.06.2025 | 174,96 | 177,08 | 174,24 | 176,04 | -0,54% | 4.285,00 |
| 30.05.2025 | 176,34 | 177,00 | 173,78 | 177,00 | 0,48% | 1.754,00 |
| 29.05.2025 | 184,20 | 184,50 | 174,90 | 176,16 | -1,08% | 4.174,00 |
| 28.05.2025 | 177,00 | 178,78 | 176,34 | 178,08 | 0,69% | 5.818,00 |
| 27.05.2025 | 174,48 | 177,00 | 173,82 | 176,86 | 0,76% | 5.390,00 |
| 26.05.2025 | 173,88 | 175,94 | 173,88 | 175,52 | 2,11% | 9.156,00 |
| 23.05.2025 | 177,62 | 178,16 | 170,44 | 171,90 | -3,82% | 9.531,00 |
| 22.05.2025 | 178,10 | 179,36 | 177,26 | 178,72 | -0,09% | 6.392,00 |
| 21.05.2025 | 181,54 | 182,40 | 177,52 | 178,88 | -2,17% | 3.822,00 |
| 20.05.2025 | 184,90 | 185,16 | 181,90 | 182,84 | -1,43% | 5.688,00 |
| 19.05.2025 | 185,88 | 186,14 | 181,52 | 185,50 | -2,16% | 5.410,00 |
| 16.05.2025 | 188,44 | 190,00 | 188,08 | 189,60 | 0,39% | 6.377,00 |