220,500€
0,07%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 218,30 | 222,30 | 218,00 | 220,35 | 0,50% | 4.531,00 |
| 25.03.2026 | 217,90 | 220,00 | 217,80 | 219,25 | 0,62% | 1.780,00 |
| 24.03.2026 | 216,50 | 219,20 | 216,30 | 217,90 | 0,62% | 2.023,00 |
| 23.03.2026 | 213,30 | 219,00 | 212,45 | 216,55 | 1,00% | 2.564,00 |
| 20.03.2026 | 215,30 | 215,45 | 213,55 | 214,40 | -0,05% | 2.129,00 |
| 19.03.2026 | 218,05 | 219,15 | 214,50 | 214,50 | -1,40% | 3.527,00 |
| 18.03.2026 | 221,40 | 221,45 | 217,55 | 217,55 | -1,23% | 1.790,00 |
| 17.03.2026 | 219,00 | 221,15 | 218,60 | 220,25 | 0,34% | 2.178,00 |
| 16.03.2026 | 219,45 | 220,60 | 218,50 | 219,50 | 0,41% | 2.731,00 |
| 13.03.2026 | 222,15 | 223,95 | 218,60 | 218,60 | -1,66% | 2.403,00 |
| 12.03.2026 | 224,95 | 225,70 | 221,10 | 222,30 | -1,11% | 1.988,00 |
| 11.03.2026 | 224,30 | 226,00 | 224,30 | 224,80 | -0,09% | 2.503,00 |
| 10.03.2026 | 223,20 | 225,20 | 221,90 | 225,00 | 0,67% | 2.198,00 |
| 09.03.2026 | 219,65 | 223,50 | 219,05 | 223,50 | 0,95% | 3.145,00 |
| 06.03.2026 | 224,50 | 224,50 | 220,35 | 221,40 | -0,72% | 1.184,00 |
| 05.03.2026 | 225,30 | 226,95 | 223,00 | 223,00 | -1,06% | 3.570,00 |
| 04.03.2026 | 226,35 | 228,00 | 225,40 | 225,40 | -0,55% | 5.245,00 |
| 03.03.2026 | 225,50 | 228,75 | 224,70 | 226,65 | 0,33% | 4.413,00 |
| 02.03.2026 | 221,85 | 227,50 | 221,70 | 225,90 | 0,44% | 4.438,00 |
| 27.02.2026 | 230,35 | 231,25 | 224,90 | 224,90 | -2,49% | 937,00 |
| 26.02.2026 | 230,95 | 232,75 | 229,50 | 230,65 | -0,37% | 2.253,00 |
| 25.02.2026 | 230,75 | 232,50 | 229,85 | 231,50 | 0,17% | 3.658,00 |
| 24.02.2026 | 226,30 | 233,25 | 226,05 | 231,10 | 2,14% | 5.554,00 |
| 23.02.2026 | 222,05 | 227,95 | 222,05 | 226,25 | 0,96% | 6.434,00 |
| 20.02.2026 | 222,30 | 224,45 | 219,95 | 224,10 | 1,04% | 7.408,00 |
| 19.02.2026 | 223,25 | 224,65 | 221,80 | 221,80 | -1,00% | 2.545,00 |
| 18.02.2026 | 224,10 | 225,10 | 222,80 | 224,05 | 0,56% | 4.745,00 |
| 17.02.2026 | 214,95 | 224,60 | 214,90 | 222,80 | 3,12% | 4.794,00 |
| 16.02.2026 | 215,55 | 216,85 | 215,55 | 216,05 | -0,71% | 3.362,00 |
| 13.02.2026 | 219,85 | 222,05 | 217,60 | 217,60 | -1,23% | 5.443,00 |
| 12.02.2026 | 232,25 | 232,25 | 220,00 | 220,30 | -5,17% | 4.119,00 |
| 11.02.2026 | 230,15 | 235,90 | 228,95 | 232,30 | 0,82% | 4.190,00 |
| 10.02.2026 | 229,40 | 231,30 | 229,40 | 230,40 | 0,24% | 6.449,00 |
| 09.02.2026 | 233,20 | 234,15 | 228,25 | 229,85 | -2,17% | 3.778,00 |
| 06.02.2026 | 233,70 | 237,00 | 232,20 | 234,95 | 0,26% | 3.547,00 |
| 05.02.2026 | 232,35 | 235,15 | 231,45 | 234,35 | -0,40% | 5.383,00 |
| 04.02.2026 | 227,80 | 235,40 | 227,60 | 235,30 | 3,36% | 4.534,00 |
| 03.02.2026 | 226,95 | 230,00 | 226,45 | 227,65 | -0,61% | 3.929,00 |
| 02.02.2026 | 215,60 | 229,05 | 215,45 | 229,05 | 4,11% | 14.575,00 |
| 30.01.2026 | 216,00 | 220,00 | 211,90 | 220,00 | 1,62% | 4.570,00 |
| 29.01.2026 | 215,20 | 216,50 | 213,40 | 216,50 | 0,74% | 3.066,00 |
| 28.01.2026 | 215,95 | 216,05 | 213,40 | 214,90 | -0,72% | 5.209,00 |
| 27.01.2026 | 216,70 | 219,10 | 215,60 | 216,45 | 0,58% | 7.030,00 |
| 26.01.2026 | 209,35 | 215,75 | 209,10 | 215,20 | 2,43% | 5.891,00 |
| 23.01.2026 | 212,35 | 212,55 | 208,45 | 210,10 | -0,54% | 2.355,00 |
| 22.01.2026 | 212,70 | 214,00 | 211,25 | 211,25 | -0,66% | 5.088,00 |
| 21.01.2026 | 210,55 | 214,70 | 209,00 | 212,65 | 2,26% | 9.038,00 |
| 20.01.2026 | 216,60 | 217,35 | 207,95 | 207,95 | -3,50% | 9.541,00 |
| 19.01.2026 | 216,40 | 217,50 | 215,50 | 215,50 | -2,51% | 10.679,00 |
| 16.01.2026 | 222,40 | 222,45 | 220,00 | 221,05 | -0,41% | 11.667,00 |
| 15.01.2026 | 223,30 | 225,00 | 221,95 | 221,95 | -0,58% | 6.556,00 |
| 14.01.2026 | 223,45 | 224,15 | 220,70 | 223,25 | 0,29% | 8.186,00 |
| 13.01.2026 | 222,75 | 224,20 | 221,80 | 222,60 | -0,20% | 4.929,00 |
| 12.01.2026 | 220,80 | 223,60 | 219,85 | 223,05 | -0,07% | 5.847,00 |
| 09.01.2026 | 222,65 | 223,30 | 220,45 | 223,20 | 0,54% | 3.361,00 |
| 08.01.2026 | 221,95 | 222,35 | 219,45 | 222,00 | -0,45% | 7.508,00 |
| 07.01.2026 | 223,90 | 225,00 | 223,00 | 223,00 | -0,73% | 10.477,00 |
| 06.01.2026 | 228,00 | 228,10 | 224,35 | 224,65 | -1,56% | 5.771,00 |
| 05.01.2026 | 231,60 | 232,10 | 227,25 | 228,20 | -1,17% | 5.691,00 |
| 02.01.2026 | 232,40 | 236,40 | 230,00 | 230,90 | -0,56% | 5.434,00 |
| 30.12.2025 | 231,95 | 232,45 | 231,80 | 232,20 | -0,24% | 1.455,00 |
| 29.12.2025 | 231,40 | 233,00 | 230,90 | 232,75 | 0,84% | 2.449,00 |
| 23.12.2025 | 229,75 | 231,00 | 229,55 | 230,80 | 0,35% | 3.044,00 |
| 22.12.2025 | 233,30 | 233,45 | 230,00 | 230,00 | -0,30% | 3.533,00 |
| 19.12.2025 | 231,45 | 232,60 | 230,70 | 230,70 | -0,04% | 2.594,00 |
| 18.12.2025 | 231,45 | 233,05 | 227,60 | 230,80 | -0,77% | 3.260,00 |
| 17.12.2025 | 234,00 | 235,00 | 231,75 | 232,60 | -0,32% | 5.763,00 |
| 16.12.2025 | 231,70 | 233,35 | 231,15 | 233,35 | 0,19% | 2.908,00 |
| 15.12.2025 | 236,95 | 237,60 | 232,70 | 232,90 | -1,69% | 5.001,00 |
| 12.12.2025 | 237,20 | 237,40 | 236,20 | 236,90 | -0,02% | 5.525,00 |
| 11.12.2025 | 236,70 | 239,10 | 233,30 | 236,95 | -0,86% | 1.743,00 |
| 10.12.2025 | 238,40 | 239,50 | 237,60 | 239,00 | 0,04% | 3.963,00 |
| 09.12.2025 | 237,50 | 240,55 | 237,50 | 238,90 | 0,27% | 1.460,00 |
| 08.12.2025 | 238,90 | 240,00 | 237,40 | 238,25 | -0,52% | 2.119,00 |
| 05.12.2025 | 240,55 | 241,30 | 239,50 | 239,50 | -0,56% | 1.777,00 |
| 04.12.2025 | 243,70 | 243,90 | 239,65 | 240,85 | -1,23% | 3.065,00 |
| 03.12.2025 | 245,85 | 246,75 | 243,85 | 243,85 | -0,81% | 2.944,00 |
| 02.12.2025 | 243,35 | 247,05 | 242,85 | 245,85 | 0,76% | 7.473,00 |
| 01.12.2025 | 238,20 | 244,00 | 237,85 | 244,00 | 1,77% | 2.421,00 |
| 28.11.2025 | 240,15 | 241,20 | 238,50 | 239,75 | 0,74% | 3.237,00 |
| 27.11.2025 | 239,45 | 240,45 | 237,60 | 238,00 | -0,63% | 7.474,00 |
| 26.11.2025 | 239,45 | 241,15 | 239,25 | 239,50 | -0,25% | 6.262,00 |
| 25.11.2025 | 238,55 | 241,90 | 237,00 | 240,10 | 0,04% | 5.227,00 |
| 24.11.2025 | 235,70 | 240,00 | 234,60 | 240,00 | 1,91% | 11.688,00 |
| 21.11.2025 | 230,90 | 236,40 | 229,50 | 235,50 | 1,99% | 2.303,00 |
| 20.11.2025 | 234,45 | 238,05 | 230,90 | 230,90 | -1,03% | 3.235,00 |
| 19.11.2025 | 230,20 | 235,30 | 230,20 | 233,30 | 0,82% | 5.573,00 |
| 18.11.2025 | 229,40 | 233,00 | 228,95 | 231,40 | 0,70% | 5.852,00 |
| 17.11.2025 | 233,85 | 235,20 | 229,80 | 229,80 | -2,59% | 5.490,00 |
| 14.11.2025 | 234,65 | 237,25 | 232,70 | 235,90 | 0,47% | 2.771,00 |
| 13.11.2025 | 236,30 | 237,00 | 234,00 | 234,80 | -0,72% | 3.547,00 |
| 12.11.2025 | 238,50 | 239,15 | 235,30 | 236,50 | -0,55% | 4.097,00 |
| 11.11.2025 | 232,75 | 237,80 | 232,35 | 237,80 | 2,13% | 5.368,00 |
| 10.11.2025 | 233,30 | 236,70 | 232,60 | 232,85 | 0,45% | 5.751,00 |
| 07.11.2025 | 233,90 | 234,55 | 230,95 | 231,80 | -1,34% | 5.701,00 |
| 06.11.2025 | 233,90 | 236,85 | 232,95 | 234,95 | -0,02% | 3.222,00 |
| 05.11.2025 | 234,90 | 236,00 | 232,95 | 235,00 | -0,04% | 3.677,00 |
| 04.11.2025 | 231,00 | 236,25 | 230,60 | 235,10 | 0,81% | 11.342,00 |
| 03.11.2025 | 233,60 | 235,65 | 231,50 | 233,20 | -0,62% | 7.483,00 |
| 31.10.2025 | 240,25 | 241,20 | 234,15 | 234,65 | -3,83% | 7.348,00 |