230,775€
0,42%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 229,63 | 231,40 | 229,40 | 230,98 | 0,51% | 612,00 |
| 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 |
| 14.08.2025 | 198,72 | 201,40 | 198,46 | 199,66 | -0,24% | 8.175,00 |
| 13.08.2025 | 196,14 | 200,15 | 195,96 | 200,15 | 1,76% | 6.630,00 |
| 12.08.2025 | 194,96 | 197,50 | 194,48 | 196,68 | 0,31% | 3.432,00 |
| 11.08.2025 | 196,48 | 197,50 | 194,12 | 196,08 | -0,44% | 4.427,00 |
| 08.08.2025 | 189,96 | 198,10 | 189,38 | 196,94 | 4,52% | 9.725,00 |
| 07.08.2025 | 186,88 | 190,00 | 185,74 | 188,42 | 2,48% | 14.374,00 |
| 06.08.2025 | 175,96 | 184,54 | 175,44 | 183,86 | 4,62% | 4.923,00 |
| 05.08.2025 | 176,22 | 177,08 | 175,58 | 175,74 | 0,22% | 3.302,00 |
| 04.08.2025 | 175,52 | 179,28 | 174,72 | 175,36 | 0,09% | 6.785,00 |
| 01.08.2025 | 185,68 | 185,72 | 175,00 | 175,20 | -4,23% | 8.908,00 |
| 31.07.2025 | 182,96 | 183,60 | 182,08 | 182,94 | 0,21% | 3.231,00 |
| 30.07.2025 | 183,08 | 185,00 | 182,04 | 182,56 | -0,47% | 8.011,00 |
| 29.07.2025 | 184,94 | 185,80 | 183,42 | 183,42 | -0,56% | 8.187,00 |
| 28.07.2025 | 182,96 | 185,00 | 182,96 | 184,46 | 1,35% | 11.629,00 |
| 25.07.2025 | 182,48 | 183,06 | 181,86 | 182,00 | -0,18% | 2.573,00 |
| 24.07.2025 | 181,74 | 182,64 | 181,48 | 182,32 | 0,21% | 5.713,00 |
| 23.07.2025 | 183,70 | 183,82 | 181,28 | 181,94 | -0,11% | 3.761,00 |
| 22.07.2025 | 182,00 | 182,92 | 181,36 | 182,14 | -0,11% | 2.986,00 |
| 21.07.2025 | 181,84 | 184,86 | 181,66 | 182,34 | 0,42% | 9.829,00 |
| 18.07.2025 | 181,20 | 181,92 | 180,00 | 181,58 | -0,18% | 3.668,00 |
| 17.07.2025 | 181,12 | 182,58 | 181,06 | 181,90 | 0,61% | 8.693,00 |
| 16.07.2025 | 180,00 | 183,38 | 178,50 | 180,80 | -0,11% | 3.315,00 |
| 15.07.2025 | 178,66 | 182,34 | 178,66 | 181,00 | 1,02% | 3.349,00 |
| 14.07.2025 | 179,68 | 180,08 | 178,06 | 179,18 | -0,85% | 4.574,00 |
| 11.07.2025 | 181,00 | 181,30 | 179,48 | 180,72 | -0,48% | 7.779,00 |
| 10.07.2025 | 179,04 | 182,38 | 178,80 | 181,60 | 0,89% | 10.950,00 |
| 09.07.2025 | 179,56 | 180,00 | 176,98 | 180,00 | 0,56% | 4.247,00 |
| 08.07.2025 | 178,98 | 180,22 | 178,32 | 179,00 | -0,13% | 3.303,00 |
| 07.07.2025 | 180,32 | 184,00 | 178,42 | 179,24 | -0,58% | 3.499,00 |
| 04.07.2025 | 180,92 | 181,80 | 180,08 | 180,28 | -0,56% | 4.238,00 |
| 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 |