180,410€
-0,49%
Echtzeit-Aktienkurs Apple
Bid:
Ask:
Aktienkurse zur Apple Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 181,05 | 182,26 | 180,07 | 180,39 | -0,50% | 3.480,00 |
| 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 |
| 15.05.2025 | 188,84 | 190,42 | 187,10 | 188,86 | -0,65% | 4.623,00 |
| 14.05.2025 | 190,14 | 190,60 | 188,08 | 190,10 | -0,16% | 5.892,00 |
| 13.05.2025 | 188,76 | 190,66 | 187,92 | 190,40 | 0,33% | 10.415,00 |
| 12.05.2025 | 181,46 | 191,64 | 181,42 | 189,78 | 7,29% | 10.116,00 |
| 09.05.2025 | 176,46 | 177,48 | 175,40 | 176,88 | -0,14% | 3.589,00 |
| 08.05.2025 | 174,94 | 178,00 | 172,56 | 177,12 | 1,97% | 4.099,00 |
| 07.05.2025 | 176,50 | 176,82 | 170,38 | 173,70 | -1,24% | 6.020,00 |
| 06.05.2025 | 175,16 | 175,88 | 173,94 | 175,88 | 0,02% | 11.636,00 |
| 05.05.2025 | 179,34 | 180,72 | 174,96 | 175,84 | -3,05% | 10.235,00 |
| 02.05.2025 | 182,52 | 183,80 | 178,16 | 181,38 | -3,52% | 8.396,00 |
| 30.04.2025 | 185,20 | 188,00 | 182,24 | 188,00 | 1,24% | 3.980,00 |
| 29.04.2025 | 184,72 | 185,96 | 182,82 | 185,70 | 0,91% | 2.416,00 |
| 28.04.2025 | 183,42 | 185,72 | 182,36 | 184,02 | 0,01% | 4.582,00 |
| 25.04.2025 | 183,54 | 184,00 | 180,84 | 184,00 | 0,86% | 6.332,00 |
| 24.04.2025 | 179,84 | 182,44 | 177,50 | 182,44 | 1,06% | 4.013,00 |
| 23.04.2025 | 179,52 | 183,02 | 179,10 | 180,52 | 3,36% | 7.414,00 |
| 22.04.2025 | 168,08 | 175,66 | 168,00 | 174,66 | 0,56% | 8.014,00 |
| 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 |