154,850€
-1,37%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 155,02 | 157,38 | 154,24 | 154,84 | -1,38% | 13.275,00 |
| 18.04.2024 | 157,62 | 158,06 | 156,52 | 157,00 | -0,41% | 6.003,00 |
| 17.04.2024 | 159,52 | 160,08 | 157,64 | 157,64 | -1,34% | 6.507,00 |
| 16.04.2024 | 162,30 | 163,06 | 158,68 | 159,78 | -1,92% | 7.906,00 |
| 15.04.2024 | 165,50 | 166,00 | 162,40 | 162,90 | -1,64% | 6.511,00 |
| 12.04.2024 | 163,98 | 167,30 | 163,00 | 165,62 | 1,40% | 9.365,00 |
| 11.04.2024 | 156,18 | 163,34 | 156,02 | 163,34 | 4,29% | 7.024,00 |
| 10.04.2024 | 156,44 | 156,88 | 155,68 | 156,62 | 0,49% | 3.643,00 |
| 09.04.2024 | 154,76 | 156,26 | 154,42 | 155,86 | 0,55% | 11.731,00 |
| 08.04.2024 | 156,38 | 156,44 | 155,00 | 155,00 | -0,87% | 11.327,00 |
| 05.04.2024 | 156,12 | 157,22 | 156,04 | 156,36 | 0,24% | 3.702,00 |
| 04.04.2024 | 156,62 | 158,26 | 155,98 | 155,98 | -0,43% | 7.063,00 |
| 03.04.2024 | 156,52 | 157,68 | 156,28 | 156,66 | -0,28% | 5.501,00 |
| 02.04.2024 | 158,02 | 158,46 | 156,50 | 157,10 | -1,05% | 10.464,00 |
| 28.03.2024 | 159,82 | 160,48 | 157,88 | 158,76 | -0,82% | 6.325,00 |
| 27.03.2024 | 156,72 | 160,28 | 156,72 | 160,08 | 1,96% | 9.364,00 |
| 26.03.2024 | 157,32 | 158,16 | 155,90 | 157,00 | -0,33% | 10.215,00 |
| 25.03.2024 | 158,82 | 159,26 | 156,50 | 157,52 | -1,14% | 11.780,00 |
| 22.03.2024 | 158,10 | 160,00 | 157,38 | 159,34 | 1,00% | 12.202,00 |
| 21.03.2024 | 161,66 | 162,72 | 157,36 | 157,76 | -3,14% | 13.819,00 |
| 20.03.2024 | 161,80 | 163,40 | 161,72 | 162,88 | 0,67% | 9.570,00 |
| 19.03.2024 | 159,90 | 162,48 | 159,62 | 161,80 | 1,42% | 4.590,00 |
| 18.03.2024 | 158,20 | 163,24 | 158,18 | 159,54 | 0,64% | 12.828,00 |
| 15.03.2024 | 159,26 | 159,86 | 156,74 | 158,52 | -0,64% | 4.260,00 |
| 14.03.2024 | 156,52 | 159,86 | 156,52 | 159,54 | 2,16% | 6.798,00 |
| 13.03.2024 | 158,58 | 158,98 | 156,16 | 156,16 | -1,56% | 10.508,00 |
| 12.03.2024 | 158,70 | 159,26 | 157,00 | 158,64 | 0,14% | 7.493,00 |
| 11.03.2024 | 156,20 | 159,34 | 156,00 | 158,42 | 1,11% | 11.753,00 |
| 08.03.2024 | 154,70 | 158,62 | 154,12 | 156,68 | 1,45% | 13.435,00 |
| 07.03.2024 | 153,00 | 156,24 | 153,00 | 154,44 | -0,49% | 23.746,00 |
| 06.03.2024 | 156,20 | 157,68 | 154,80 | 155,20 | -1,00% | 36.399,00 |
| 05.03.2024 | 159,04 | 159,66 | 156,22 | 156,76 | -2,80% | 28.590,00 |
| 04.03.2024 | 164,00 | 165,28 | 160,00 | 161,28 | -2,76% | 21.702,00 |
| 01.03.2024 | 167,20 | 167,52 | 163,72 | 165,86 | -0,26% | 16.625,00 |
| 29.02.2024 | 167,00 | 168,16 | 166,28 | 166,30 | -0,20% | 14.286,00 |
| 28.02.2024 | 168,68 | 169,32 | 166,24 | 166,64 | -0,94% | 7.247,00 |
| 27.02.2024 | 166,88 | 169,20 | 166,00 | 168,22 | 0,65% | 8.859,00 |
| 26.02.2024 | 168,60 | 168,60 | 166,78 | 167,14 | -1,00% | 5.172,00 |
| 23.02.2024 | 170,38 | 170,82 | 168,46 | 168,82 | -0,93% | 9.332,00 |
| 22.02.2024 | 169,88 | 170,76 | 168,72 | 170,40 | 1,28% | 10.049,00 |
| 21.02.2024 | 167,92 | 168,98 | 167,22 | 168,24 | 0,11% | 5.409,00 |
| 20.02.2024 | 168,48 | 168,60 | 166,46 | 168,06 | 0,04% | 6.391,00 |
| 19.02.2024 | 168,80 | 169,08 | 167,84 | 168,00 | -0,67% | 6.952,00 |
| 16.02.2024 | 171,24 | 172,08 | 169,00 | 169,14 | -1,09% | 6.249,00 |
| 15.02.2024 | 170,72 | 171,00 | 168,62 | 171,00 | -0,20% | 6.511,00 |
| 14.02.2024 | 173,30 | 173,58 | 170,16 | 171,34 | -0,20% | 18.302,00 |
| 13.02.2024 | 173,32 | 173,80 | 171,58 | 171,68 | -1,04% | 5.768,00 |
| 12.02.2024 | 175,00 | 176,06 | 173,48 | 173,48 | -0,88% | 6.616,00 |
| 09.02.2024 | 174,78 | 176,18 | 174,42 | 175,02 | 0,18% | 5.695,00 |
| 08.02.2024 | 175,84 | 176,16 | 174,44 | 174,70 | -0,48% | 7.276,00 |
| 07.02.2024 | 175,98 | 177,00 | 175,34 | 175,54 | -0,09% | 6.804,00 |
| 06.02.2024 | 174,30 | 175,80 | 174,04 | 175,70 | 0,34% | 7.008,00 |
| 05.02.2024 | 172,38 | 176,14 | 171,82 | 175,10 | 1,32% | 12.968,00 |
| 02.02.2024 | 166,30 | 173,16 | 165,96 | 172,82 | 0,77% | 13.023,00 |
| 01.02.2024 | 171,50 | 172,36 | 170,22 | 171,50 | 0,22% | 5.259,00 |
| 31.01.2024 | 172,22 | 173,12 | 169,98 | 171,12 | -1,29% | 7.436,00 |
| 30.01.2024 | 176,70 | 177,18 | 173,00 | 173,36 | -2,03% | 7.966,00 |
| 29.01.2024 | 177,04 | 178,04 | 175,62 | 176,96 | -0,11% | 13.173,00 |
| 26.01.2024 | 178,08 | 179,12 | 177,00 | 177,16 | -0,77% | 4.512,00 |
| 25.01.2024 | 178,62 | 181,16 | 177,60 | 178,54 | -0,15% | 20.854,00 |
| 24.01.2024 | 179,98 | 180,00 | 178,66 | 178,80 | -0,50% | 10.122,00 |
| 23.01.2024 | 177,52 | 180,12 | 177,38 | 179,70 | 0,90% | 14.915,00 |
| 22.01.2024 | 176,20 | 179,14 | 175,80 | 178,10 | 1,30% | 19.481,00 |
| 19.01.2024 | 173,68 | 176,22 | 173,60 | 175,82 | 1,22% | 10.333,00 |
| 18.01.2024 | 167,42 | 174,06 | 167,42 | 173,70 | 3,73% | 10.142,00 |
| 17.01.2024 | 167,52 | 167,94 | 166,20 | 167,46 | -0,71% | 5.768,00 |
| 16.01.2024 | 168,80 | 168,96 | 166,60 | 168,66 | -0,17% | 8.651,00 |
| 15.01.2024 | 169,46 | 169,98 | 168,66 | 168,94 | -0,33% | 5.227,00 |
| 12.01.2024 | 168,70 | 169,84 | 168,52 | 169,50 | 0,53% | 4.899,00 |
| 11.01.2024 | 169,78 | 170,74 | 168,14 | 168,60 | -0,51% | 5.826,00 |
| 10.01.2024 | 169,00 | 169,64 | 167,88 | 169,46 | 0,24% | 6.736,00 |
| 09.01.2024 | 169,50 | 169,50 | 167,06 | 169,06 | -0,05% | 11.791,00 |
| 08.01.2024 | 164,10 | 169,30 | 164,10 | 169,14 | 2,17% | 9.803,00 |
| 05.01.2024 | 165,70 | 166,84 | 164,82 | 165,54 | -0,39% | 7.753,00 |
| 04.01.2024 | 168,70 | 168,96 | 165,16 | 166,18 | -1,61% | 10.663,00 |
| 03.01.2024 | 169,48 | 170,00 | 168,16 | 168,90 | -0,42% | 10.725,00 |
| 02.01.2024 | 174,20 | 174,20 | 167,96 | 169,62 | -3,26% | 14.982,00 |
| 29.12.2023 | 175,48 | 175,48 | 174,68 | 175,34 | 0,24% | 4.397,00 |
| 28.12.2023 | 173,84 | 175,50 | 173,84 | 174,92 | 0,69% | 8.374,00 |
| 27.12.2023 | 174,10 | 174,82 | 171,90 | 173,72 | -1,15% | 11.213,00 |
| 22.12.2023 | 176,20 | 176,98 | 175,60 | 175,74 | -0,75% | 4.732,00 |
| 21.12.2023 | 178,38 | 179,16 | 176,20 | 177,06 | -0,75% | 4.614,00 |
| 20.12.2023 | 179,88 | 180,20 | 178,40 | 178,40 | -0,50% | 5.398,00 |
| 19.12.2023 | 178,82 | 179,40 | 178,58 | 179,30 | -0,22% | 3.664,00 |
| 18.12.2023 | 180,20 | 180,20 | 178,00 | 179,70 | -1,02% | 8.466,00 |
| 15.12.2023 | 180,48 | 181,66 | 180,32 | 181,56 | 0,99% | 3.930,00 |
| 14.12.2023 | 182,04 | 182,44 | 178,78 | 179,78 | -0,79% | 7.346,00 |
| 13.12.2023 | 180,32 | 182,46 | 180,32 | 181,22 | 0,68% | 6.159,00 |
| 12.12.2023 | 179,00 | 180,12 | 177,94 | 180,00 | 0,35% | 7.737,00 |
| 11.12.2023 | 181,00 | 181,44 | 178,20 | 179,38 | -1,37% | 11.664,00 |
| 08.12.2023 | 179,66 | 182,00 | 179,66 | 181,88 | 1,04% | 8.118,00 |
| 07.12.2023 | 178,58 | 180,66 | 178,04 | 180,00 | 0,64% | 5.167,00 |
| 06.12.2023 | 179,00 | 180,00 | 178,32 | 178,86 | -0,16% | 11.294,00 |
| 05.12.2023 | 174,06 | 179,80 | 173,64 | 179,14 | 2,61% | 5.445,00 |
| 04.12.2023 | 175,02 | 175,40 | 173,62 | 174,58 | -0,44% | 2.466,00 |
| 01.12.2023 | 174,20 | 176,00 | 174,00 | 175,36 | 0,42% | 5.241,00 |
| 30.11.2023 | 173,14 | 174,62 | 172,56 | 174,62 | 1,37% | 4.643,00 |
| 29.11.2023 | 172,62 | 174,64 | 172,14 | 172,26 | -0,49% | 2.610,00 |
| 28.11.2023 | 173,68 | 173,78 | 172,72 | 173,10 | -0,40% | 3.382,00 |
| 27.11.2023 | 172,28 | 174,18 | 172,28 | 173,80 | 0,22% | 3.220,00 |