220,475€
-1,13%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 222,10 | 222,45 | 219,93 | 220,40 | -1,17% | 3.375,00 |
| 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 |
| 30.10.2025 | 233,65 | 244,00 | 229,90 | 244,00 | 4,90% | 6.053,00 |
| 29.10.2025 | 231,85 | 233,00 | 229,65 | 232,60 | 0,93% | 4.207,00 |
| 28.10.2025 | 230,20 | 231,60 | 230,00 | 230,45 | -0,07% | 5.595,00 |
| 27.10.2025 | 228,25 | 230,95 | 227,20 | 230,60 | 1,88% | 7.572,00 |
| 24.10.2025 | 224,05 | 227,15 | 223,30 | 226,35 | 1,14% | 2.628,00 |
| 23.10.2025 | 223,35 | 224,15 | 222,50 | 223,80 | 0,81% | 2.753,00 |
| 22.10.2025 | 226,80 | 226,80 | 219,95 | 222,00 | -2,03% | 5.826,00 |
| 21.10.2025 | 225,40 | 228,35 | 224,40 | 226,60 | 0,42% | 9.885,00 |
| 20.10.2025 | 217,00 | 226,65 | 216,90 | 225,65 | 3,99% | 12.460,00 |
| 17.10.2025 | 209,80 | 217,00 | 208,10 | 217,00 | 2,70% | 6.762,00 |
| 16.10.2025 | 213,80 | 214,85 | 210,00 | 211,30 | -1,47% | 3.084,00 |
| 15.10.2025 | 213,70 | 216,55 | 212,85 | 214,45 | 0,30% | 8.350,00 |
| 14.10.2025 | 212,40 | 213,80 | 211,80 | 213,80 | -0,14% | 4.733,00 |
| 13.10.2025 | 213,65 | 215,55 | 213,25 | 214,10 | 1,61% | 3.111,00 |
| 10.10.2025 | 219,60 | 220,70 | 210,70 | 210,70 | -4,16% | 5.960,00 |
| 09.10.2025 | 221,40 | 221,95 | 219,00 | 219,85 | -0,92% | 5.991,00 |
| 08.10.2025 | 220,35 | 222,60 | 219,90 | 221,90 | 0,75% | 7.505,00 |
| 07.10.2025 | 219,10 | 220,55 | 218,75 | 220,25 | 0,57% | 13.294,00 |
| 06.10.2025 | 220,40 | 222,05 | 218,60 | 219,00 | -0,09% | 3.175,00 |
| 03.10.2025 | 219,80 | 220,30 | 216,15 | 219,20 | -0,18% | 2.472,00 |
| 02.10.2025 | 218,10 | 220,50 | 217,90 | 219,60 | 0,87% | 5.720,00 |
| 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 | 1,43% | 1.857,00 |
| 11.09.2025 | 194,24 | 196,28 | 193,84 | 196,28 | 1,43% | 7.003,00 |
| 10.09.2025 | 199,68 | 200,40 | 193,26 | 193,52 | -3,24% | 4.828,00 |
| 09.09.2025 | 202,10 | 203,20 | 199,84 | 200,00 | -0,94% | 5.926,00 |
| 08.09.2025 | 205,00 | 205,30 | 201,30 | 201,90 | -1,30% | 4.994,00 |
| 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 |