220,750€
0,89%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 218,15 | 220,93 | 218,10 | 220,93 | 0,97% | 7.549,00 |
| 21.11.2024 | 217,20 | 219,15 | 214,25 | 218,80 | 0,76% | 12.562,00 |
| 20.11.2024 | 216,05 | 218,00 | 215,00 | 217,15 | 0,58% | 6.305,00 |
| 19.11.2024 | 215,50 | 217,50 | 213,45 | 215,90 | -0,12% | 4.399,00 |
| 18.11.2024 | 214,45 | 216,90 | 212,85 | 216,15 | 1,46% | 10.997,00 |
| 15.11.2024 | 215,00 | 215,35 | 212,65 | 213,05 | -1,91% | 4.971,00 |
| 14.11.2024 | 213,00 | 217,20 | 212,55 | 217,20 | 1,59% | 4.170,00 |
| 13.11.2024 | 210,85 | 214,50 | 210,05 | 213,80 | 1,06% | 10.012,00 |
| 12.11.2024 | 210,50 | 212,50 | 209,85 | 211,55 | 0,74% | 5.968,00 |
| 11.11.2024 | 212,10 | 212,90 | 208,05 | 210,00 | -1,06% | 4.654,00 |
| 08.11.2024 | 211,05 | 212,35 | 210,60 | 212,25 | 0,64% | 4.960,00 |
| 07.11.2024 | 207,60 | 210,90 | 207,20 | 210,90 | 1,20% | 4.456,00 |
| 06.11.2024 | 211,50 | 211,90 | 207,70 | 208,40 | 1,93% | 5.287,00 |
| 05.11.2024 | 204,15 | 205,20 | 202,65 | 204,45 | 0,27% | 4.861,00 |
| 04.11.2024 | 204,20 | 204,70 | 201,95 | 203,90 | -0,83% | 12.427,00 |
| 01.11.2024 | 204,25 | 206,80 | 203,25 | 205,60 | 0,54% | 6.757,00 |
| 31.10.2024 | 212,20 | 212,20 | 204,50 | 204,50 | -3,54% | 10.996,00 |
| 30.10.2024 | 215,40 | 215,50 | 212,00 | 212,00 | -1,30% | 5.039,00 |
| 29.10.2024 | 215,90 | 216,70 | 214,65 | 214,80 | -0,32% | 3.026,00 |
| 28.10.2024 | 215,65 | 216,90 | 214,70 | 215,50 | 0,26% | 20.658,00 |
| 25.10.2024 | 211,75 | 215,25 | 210,00 | 214,95 | 1,03% | 4.146,00 |
| 24.10.2024 | 213,40 | 214,95 | 212,25 | 212,75 | -0,47% | 3.115,00 |
| 23.10.2024 | 217,85 | 218,60 | 211,60 | 213,75 | -1,95% | 10.504,00 |
| 22.10.2024 | 218,00 | 218,25 | 215,00 | 218,00 | -0,16% | 4.521,00 |
| 21.10.2024 | 215,65 | 218,70 | 215,10 | 218,35 | 0,85% | 6.396,00 |
| 18.10.2024 | 214,60 | 218,50 | 214,60 | 216,50 | 1,19% | 11.064,00 |
| 17.10.2024 | 213,30 | 216,10 | 213,30 | 213,95 | 0,45% | 6.066,00 |
| 16.10.2024 | 215,10 | 215,30 | 211,35 | 213,00 | -0,79% | 4.437,00 |
| 15.10.2024 | 212,60 | 217,05 | 211,05 | 214,70 | 1,27% | 30.520,00 |
| 14.10.2024 | 208,15 | 212,15 | 208,10 | 212,00 | 1,65% | 4.255,00 |
| 11.10.2024 | 209,30 | 210,00 | 208,00 | 208,55 | -0,60% | 5.562,00 |
| 10.10.2024 | 209,80 | 209,80 | 207,85 | 209,80 | -0,10% | 6.933,00 |
| 09.10.2024 | 204,85 | 210,00 | 204,75 | 210,00 | 2,09% | 5.009,00 |
| 08.10.2024 | 201,85 | 205,70 | 201,85 | 205,70 | 1,11% | 5.568,00 |
| 07.10.2024 | 204,85 | 205,45 | 203,45 | 203,45 | -0,85% | 2.194,00 |
| 04.10.2024 | 204,95 | 207,85 | 204,20 | 205,20 | 1,11% | 2.108,00 |
| 03.10.2024 | 204,85 | 205,35 | 202,85 | 202,95 | -1,26% | 879,00 |
| 02.10.2024 | 203,95 | 205,55 | 202,00 | 205,55 | 1,01% | 6.843,00 |
| 01.10.2024 | 208,85 | 210,50 | 202,50 | 203,50 | -2,70% | 4.986,00 |
| 30.09.2024 | 203,05 | 209,15 | 203,05 | 209,15 | 2,40% | 7.023,00 |
| 27.09.2024 | 204,15 | 205,00 | 203,50 | 204,25 | 0,37% | 1.838,00 |
| 26.09.2024 | 203,95 | 204,85 | 203,00 | 203,50 | 0,54% | 2.416,00 |
| 25.09.2024 | 202,60 | 203,00 | 200,90 | 202,40 | -0,22% | 4.296,00 |
| 24.09.2024 | 203,55 | 205,20 | 202,50 | 202,85 | -0,51% | 2.636,00 |
| 23.09.2024 | 204,25 | 206,00 | 203,70 | 203,90 | -2,30% | 3.441,00 |
| 20.09.2024 | 204,70 | 208,70 | 203,70 | 208,70 | 1,58% | 5.995,00 |
| 19.09.2024 | 200,30 | 206,35 | 200,30 | 205,45 | 3,69% | 4.409,00 |
| 18.09.2024 | 195,08 | 199,34 | 193,58 | 198,14 | 1,77% | 2.935,00 |
| 17.09.2024 | 194,38 | 195,14 | 193,40 | 194,70 | 0,06% | 3.302,00 |
| 16.09.2024 | 199,82 | 199,82 | 192,36 | 194,58 | -3,53% | 8.628,00 |
| 13.09.2024 | 200,80 | 202,15 | 200,35 | 201,70 | 0,30% | 2.158,00 |
| 12.09.2024 | 201,85 | 202,80 | 199,24 | 201,10 | -0,35% | 3.322,00 |
| 11.09.2024 | 197,74 | 201,80 | 197,74 | 201,80 | 0,92% | 3.404,00 |
| 10.09.2024 | 199,20 | 200,15 | 196,98 | 199,96 | -0,01% | 6.549,00 |
| 09.09.2024 | 200,05 | 201,90 | 196,48 | 199,98 | 0,74% | 4.989,00 |
| 06.09.2024 | 199,92 | 203,25 | 198,52 | 198,52 | -0,84% | 3.124,00 |
| 05.09.2024 | 198,72 | 203,20 | 198,16 | 200,20 | 0,68% | 2.661,00 |
| 04.09.2024 | 198,30 | 200,45 | 196,50 | 198,84 | -1,07% | 10.903,00 |
| 03.09.2024 | 207,40 | 207,50 | 201,00 | 201,00 | -3,06% | 4.433,00 |
| 02.09.2024 | 206,65 | 208,15 | 206,05 | 207,35 | 0,12% | 4.275,00 |
| 30.08.2024 | 208,40 | 208,95 | 205,80 | 207,10 | -0,36% | 3.002,00 |
| 29.08.2024 | 204,95 | 210,25 | 203,40 | 207,85 | 1,61% | 4.624,00 |
| 28.08.2024 | 204,15 | 206,50 | 203,40 | 204,55 | 0,17% | 3.589,00 |
| 27.08.2024 | 202,95 | 204,80 | 202,15 | 204,20 | 0,79% | 3.882,00 |
| 26.08.2024 | 202,30 | 203,60 | 200,40 | 202,60 | 0,05% | 4.199,00 |
| 23.08.2024 | 202,85 | 204,30 | 201,80 | 202,50 | 0,17% | 1.027,00 |
| 22.08.2024 | 203,10 | 205,45 | 201,85 | 202,15 | -0,15% | 3.247,00 |
| 21.08.2024 | 204,60 | 205,00 | 202,45 | 202,45 | -0,59% | 1.859,00 |
| 20.08.2024 | 203,60 | 204,40 | 203,50 | 203,65 | 0,37% | 3.398,00 |
| 19.08.2024 | 203,60 | 205,05 | 202,00 | 202,90 | -1,07% | 2.966,00 |
| 16.08.2024 | 205,35 | 206,00 | 203,55 | 205,10 | 0,54% | 4.160,00 |
| 15.08.2024 | 201,70 | 205,10 | 201,55 | 204,00 | 1,24% | 4.544,00 |
| 14.08.2024 | 201,35 | 202,20 | 200,00 | 201,50 | 0,42% | 3.861,00 |
| 13.08.2024 | 199,22 | 202,15 | 199,22 | 200,65 | 1,10% | 11.199,00 |
| 12.08.2024 | 198,98 | 200,35 | 198,00 | 198,46 | 0,23% | 3.879,00 |
| 09.08.2024 | 195,88 | 198,04 | 193,00 | 198,00 | 1,47% | 5.835,00 |
| 08.08.2024 | 189,60 | 196,06 | 189,60 | 195,14 | 1,20% | 5.580,00 |
| 07.08.2024 | 190,00 | 195,20 | 189,28 | 192,82 | 1,98% | 10.012,00 |
| 06.08.2024 | 194,00 | 195,16 | 184,84 | 189,08 | -0,55% | 11.031,00 |
| 05.08.2024 | 181,00 | 194,28 | 178,82 | 190,12 | -6,37% | 66.753,00 |
| 02.08.2024 | 202,05 | 206,40 | 196,44 | 203,05 | 0,82% | 9.270,00 |
| 01.08.2024 | 206,95 | 208,30 | 201,40 | 201,40 | -2,00% | 6.294,00 |
| 31.07.2024 | 202,55 | 206,55 | 202,55 | 205,50 | 1,88% | 3.854,00 |
| 30.07.2024 | 201,25 | 203,50 | 200,00 | 201,70 | -0,15% | 3.613,00 |
| 29.07.2024 | 201,75 | 202,55 | 199,98 | 202,00 | 0,75% | 6.009,00 |
| 26.07.2024 | 201,25 | 202,60 | 199,68 | 200,50 | -0,07% | 4.488,00 |
| 25.07.2024 | 200,55 | 202,90 | 198,00 | 200,65 | -0,37% | 9.255,00 |
| 24.07.2024 | 206,05 | 208,05 | 200,35 | 201,40 | -2,85% | 5.527,00 |
| 23.07.2024 | 206,45 | 208,85 | 205,30 | 207,30 | 0,14% | 5.451,00 |
| 22.07.2024 | 206,50 | 208,95 | 205,00 | 207,00 | 0,36% | 6.849,00 |
| 19.07.2024 | 206,95 | 207,85 | 204,80 | 206,25 | 0,34% | 9.383,00 |
| 18.07.2024 | 209,55 | 212,85 | 204,25 | 205,55 | -2,00% | 8.848,00 |
| 17.07.2024 | 214,85 | 214,85 | 207,70 | 209,75 | -2,49% | 10.618,00 |
| 16.07.2024 | 216,80 | 216,80 | 214,50 | 215,10 | 0,51% | 10.674,00 |
| 15.07.2024 | 211,85 | 217,10 | 211,85 | 214,00 | 1,25% | 14.314,00 |
| 12.07.2024 | 209,25 | 213,00 | 209,15 | 211,35 | 0,64% | 5.162,00 |
| 11.07.2024 | 214,65 | 214,80 | 208,00 | 210,00 | -2,21% | 14.356,00 |
| 10.07.2024 | 211,70 | 215,00 | 211,25 | 214,75 | 1,63% | 8.096,00 |
| 09.07.2024 | 210,60 | 211,50 | 209,60 | 211,30 | 0,43% | 8.573,00 |
| 08.07.2024 | 208,65 | 210,45 | 206,40 | 210,40 | 0,91% | 12.655,00 |