212,550€
-0,21%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 214,02 | 214,02 | 212,43 | 212,60 | -0,19% | 10.397,00 |
| 21.01.2025 | 220,00 | 220,00 | 210,70 | 213,00 | -4,14% | 45.547,00 |
| 20.01.2025 | 223,50 | 224,10 | 222,00 | 222,20 | -0,56% | 6.890,00 |
| 17.01.2025 | 222,35 | 225,40 | 222,15 | 223,45 | 0,86% | 9.118,00 |
| 16.01.2025 | 232,90 | 234,30 | 221,55 | 221,55 | -4,09% | 19.869,00 |
| 15.01.2025 | 227,15 | 231,35 | 226,60 | 231,00 | 2,12% | 5.763,00 |
| 14.01.2025 | 229,35 | 229,80 | 226,20 | 226,20 | -1,27% | 6.958,00 |
| 13.01.2025 | 231,00 | 231,00 | 225,00 | 229,10 | -0,56% | 12.933,00 |
| 10.01.2025 | 235,45 | 235,75 | 228,00 | 230,40 | -2,10% | 9.651,00 |
| 09.01.2025 | 235,25 | 236,50 | 234,95 | 235,35 | 0,28% | 4.993,00 |
| 08.01.2025 | 234,30 | 236,35 | 233,95 | 234,70 | 0,41% | 7.234,00 |
| 07.01.2025 | 235,30 | 236,10 | 232,50 | 233,75 | -0,85% | 7.168,00 |
| 06.01.2025 | 236,25 | 237,90 | 234,00 | 235,75 | -0,04% | 7.652,00 |
| 03.01.2025 | 237,65 | 237,65 | 235,50 | 235,85 | -0,65% | 5.464,00 |
| 02.01.2025 | 242,65 | 243,10 | 236,00 | 237,40 | -1,88% | 8.526,00 |
| 30.12.2024 | 244,50 | 245,00 | 241,95 | 241,95 | -1,31% | 4.141,00 |
| 27.12.2024 | 248,45 | 248,70 | 243,15 | 245,15 | -0,14% | 6.787,00 |
| 23.12.2024 | 245,00 | 245,85 | 243,95 | 245,50 | 0,82% | 8.407,00 |
| 20.12.2024 | 239,80 | 243,50 | 237,00 | 243,50 | 0,95% | 10.003,00 |
| 19.12.2024 | 238,10 | 242,65 | 237,40 | 241,20 | 0,50% | 16.846,00 |
| 18.12.2024 | 241,30 | 243,00 | 239,50 | 240,00 | -0,74% | 16.016,00 |
| 17.12.2024 | 238,95 | 241,80 | 238,00 | 241,80 | 1,43% | 10.126,00 |
| 16.12.2024 | 236,55 | 239,00 | 235,85 | 238,40 | 0,93% | 6.335,00 |
| 13.12.2024 | 236,40 | 237,35 | 234,90 | 236,20 | -0,34% | 6.873,00 |
| 12.12.2024 | 234,90 | 237,30 | 234,05 | 237,00 | 0,85% | 5.544,00 |
| 11.12.2024 | 235,10 | 239,00 | 235,00 | 235,00 | -0,15% | 8.800,00 |
| 10.12.2024 | 233,60 | 235,85 | 233,50 | 235,35 | 0,71% | 10.759,00 |
| 09.12.2024 | 229,95 | 234,25 | 229,15 | 233,70 | 1,72% | 10.369,00 |
| 06.12.2024 | 229,60 | 231,60 | 229,00 | 229,75 | 0,33% | 5.253,00 |
| 05.12.2024 | 230,30 | 231,00 | 229,00 | 229,00 | -0,93% | 4.325,00 |
| 04.12.2024 | 231,20 | 232,35 | 229,85 | 231,15 | 0,26% | 10.846,00 |
| 03.12.2024 | 228,85 | 230,70 | 227,05 | 230,55 | 1,05% | 9.206,00 |
| 02.12.2024 | 225,05 | 229,60 | 225,05 | 228,15 | 1,65% | 9.676,00 |
| 29.11.2024 | 222,60 | 224,80 | 221,90 | 224,45 | 0,63% | 2.534,00 |
| 28.11.2024 | 223,15 | 224,10 | 223,05 | 223,05 | 0,34% | 2.464,00 |
| 27.11.2024 | 224,25 | 224,25 | 221,20 | 222,30 | -0,89% | 3.712,00 |
| 26.11.2024 | 221,55 | 225,00 | 220,90 | 224,30 | 2,28% | 5.592,00 |
| 25.11.2024 | 220,00 | 221,40 | 219,20 | 219,30 | -0,50% | 3.293,00 |
| 22.11.2024 | 218,25 | 221,00 | 218,10 | 220,40 | 0,73% | 10.538,00 |
| 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 |