296,475€
0,84%
Echtzeit-Aktienkurs Apple
Bid:
Ask:
Aktienkurse zur Apple Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 294,70 | 296,40 | 293,70 | 296,10 | 0,71% | 817,00 |
| 01.10.2026 | 295,35 | 295,50 | 291,60 | 294,00 | -0,27% | 4.010,00 |
| 30.09.2026 | 290,95 | 297,65 | 289,50 | 294,80 | 1,57% | 2.797,00 |
| 29.09.2026 | 297,30 | 297,55 | 290,25 | 290,25 | -2,49% | 2.882,00 |
| 28.09.2026 | 299,00 | 301,35 | 297,55 | 297,65 | -0,22% | 3.434,00 |
| 25.09.2026 | 294,85 | 298,30 | 294,00 | 298,30 | 0,61% | 875,00 |
| 24.09.2026 | 295,20 | 297,45 | 294,30 | 296,50 | 0,08% | 1.691,00 |
| 23.09.2026 | 297,60 | 300,45 | 295,65 | 296,25 | -0,13% | 2.503,00 |
| 22.09.2026 | 295,70 | 300,30 | 295,70 | 296,65 | 0,22% | 3.094,00 |
| 21.09.2026 | 292,10 | 296,00 | 291,05 | 296,00 | 1,20% | 2.038,00 |
| 18.09.2026 | 292,85 | 295,00 | 290,30 | 292,50 | -0,15% | 2.346,00 |
| 17.09.2026 | 290,40 | 293,00 | 287,60 | 292,95 | 1,14% | 1.742,00 |
| 16.09.2026 | 287,10 | 290,10 | 286,65 | 289,65 | 1,10% | 2.175,00 |
| 15.09.2026 | 286,55 | 287,15 | 285,35 | 286,50 | -0,73% | 1.915,00 |
| 14.09.2026 | 284,95 | 290,30 | 284,75 | 288,60 | 0,65% | 2.410,00 |
| 11.09.2026 | 280,70 | 289,35 | 280,35 | 286,75 | 2,72% | 4.773,00 |
| 10.09.2026 | 272,75 | 280,00 | 272,35 | 279,15 | 2,78% | 6.864,00 |
| 09.09.2026 | 273,35 | 273,40 | 267,00 | 271,60 | -0,06% | 3.617,00 |
| 08.09.2026 | 273,75 | 274,80 | 271,20 | 271,75 | -1,27% | 5.241,00 |
| 07.09.2026 | 274,60 | 275,90 | 274,20 | 275,25 | -0,22% | 3.646,00 |
| 04.09.2026 | 281,85 | 282,80 | 274,25 | 275,85 | -2,13% | 3.432,00 |
| 03.09.2026 | 279,45 | 284,10 | 278,80 | 281,85 | 0,30% | 3.373,00 |
| 02.09.2026 | 280,40 | 282,30 | 279,60 | 281,00 | 0,11% | 1.894,00 |
| 01.09.2026 | 272,55 | 282,10 | 272,00 | 280,70 | 3,22% | 2.640,00 |
| 31.08.2026 | 275,75 | 275,75 | 270,00 | 271,95 | -1,45% | 3.001,00 |
| 28.08.2026 | 270,70 | 277,55 | 270,55 | 275,95 | 2,41% | 7.230,00 |
| 27.08.2026 | 266,80 | 270,30 | 266,15 | 269,45 | -0,20% | 2.009,00 |
| 26.08.2026 | 264,75 | 270,00 | 264,75 | 270,00 | 1,96% | 1.301,00 |
| 25.08.2026 | 265,05 | 267,60 | 264,80 | 264,80 | -0,81% | 1.562,00 |
| 24.08.2026 | 265,45 | 268,30 | 265,00 | 266,95 | 1,08% | 2.648,00 |
| 21.08.2026 | 267,10 | 267,10 | 263,65 | 264,10 | -1,40% | 2.156,00 |
| 20.08.2026 | 270,80 | 273,10 | 267,85 | 267,85 | -0,78% | 5.506,00 |
| 19.08.2026 | 268,50 | 273,30 | 265,45 | 269,95 | 0,92% | 3.251,00 |
| 18.08.2026 | 264,00 | 268,90 | 263,55 | 267,50 | 1,31% | 1.821,00 |
| 17.08.2026 | 265,05 | 265,25 | 261,65 | 264,05 | -0,13% | 1.828,00 |
| 14.08.2026 | 265,00 | 265,00 | 263,20 | 264,40 | 0,17% | 6.312,00 |
| 13.08.2026 | 262,70 | 264,55 | 262,45 | 263,95 | 0,88% | 3.573,00 |
| 12.08.2026 | 264,65 | 264,65 | 260,60 | 261,65 | -0,51% | 1.994,00 |
| 11.08.2026 | 267,70 | 268,00 | 263,00 | 263,00 | -1,48% | 1.370,00 |
| 10.08.2026 | 271,30 | 271,50 | 264,05 | 266,95 | -1,68% | 3.464,00 |
| 07.08.2026 | 270,75 | 271,50 | 269,30 | 271,50 | 0,30% | 3.881,00 |
| 06.08.2026 | 270,75 | 273,60 | 268,80 | 270,70 | 0,61% | 1.961,00 |
| 05.08.2026 | 269,70 | 270,70 | 264,90 | 269,05 | 0,06% | 9.378,00 |
| 04.08.2026 | 264,85 | 269,45 | 262,35 | 268,90 | 2,11% | 4.688,00 |
| 03.08.2026 | 267,30 | 271,10 | 263,35 | 263,35 | -1,88% | 10.026,00 |
| 31.07.2026 | 271,25 | 271,85 | 260,65 | 268,40 | -7,16% | 7.919,00 |
| 30.07.2026 | 295,30 | 296,35 | 287,75 | 289,10 | -1,92% | 3.479,00 |
| 29.07.2026 | 298,95 | 301,65 | 294,65 | 294,75 | -1,04% | 8.079,00 |
| 28.07.2026 | 296,80 | 301,05 | 295,75 | 297,85 | 0,61% | 9.429,00 |
| 27.07.2026 | 292,90 | 298,30 | 292,45 | 296,05 | 0,97% | 5.487,00 |
| 24.07.2026 | 282,00 | 293,40 | 281,70 | 293,20 | 3,84% | 2.293,00 |
| 23.07.2026 | 284,45 | 284,80 | 281,05 | 282,35 | -0,63% | 2.374,00 |
| 22.07.2026 | 286,90 | 287,15 | 284,15 | 284,15 | -1,20% | 832,00 |
| 21.07.2026 | 285,95 | 288,50 | 282,50 | 287,60 | -0,16% | 2.592,00 |
| 20.07.2026 | 290,90 | 292,00 | 284,00 | 288,05 | -1,15% | 2.397,00 |
| 17.07.2026 | 293,35 | 294,55 | 288,55 | 291,40 | 0,45% | 5.179,00 |
| 16.07.2026 | 285,80 | 292,10 | 285,40 | 290,10 | 1,91% | 7.726,00 |
| 15.07.2026 | 275,55 | 286,75 | 275,45 | 284,65 | 3,10% | 3.717,00 |
| 14.07.2026 | 276,95 | 277,30 | 273,10 | 276,10 | -0,92% | 2.066,00 |
| 13.07.2026 | 276,05 | 283,20 | 276,00 | 278,65 | 0,47% | 2.717,00 |
| 10.07.2026 | 275,35 | 277,35 | 273,95 | 277,35 | 0,25% | 2.062,00 |
| 09.07.2026 | 275,10 | 276,65 | 271,95 | 276,65 | 0,88% | 2.023,00 |
| 08.07.2026 | 272,30 | 275,35 | 270,00 | 274,25 | 0,51% | 4.081,00 |
| 07.07.2026 | 274,15 | 275,90 | 272,30 | 272,85 | -0,24% | 6.976,00 |
| 06.07.2026 | 267,80 | 274,80 | 267,25 | 273,50 | 2,15% | 5.478,00 |
| 03.07.2026 | 269,25 | 269,30 | 266,50 | 267,75 | -1,02% | 3.153,00 |
| 02.07.2026 | 260,20 | 270,50 | 256,75 | 270,50 | 4,26% | 6.647,00 |
| 01.07.2026 | 253,55 | 260,00 | 253,55 | 259,45 | 2,90% | 2.298,00 |
| 30.06.2026 | 247,00 | 253,30 | 246,50 | 252,15 | 1,92% | 3.148,00 |
| 29.06.2026 | 250,20 | 250,95 | 245,65 | 247,40 | -1,20% | 2.213,00 |
| 26.06.2026 | 240,90 | 250,40 | 240,75 | 250,40 | 3,09% | 2.736,00 |
| 25.06.2026 | 255,70 | 257,70 | 240,80 | 242,90 | -7,92% | 3.241,00 |
| 24.06.2026 | 258,95 | 263,85 | 258,80 | 263,80 | 1,52% | 1.376,00 |
| 23.06.2026 | 261,50 | 264,00 | 258,15 | 259,85 | -0,82% | 2.276,00 |
| 22.06.2026 | 258,85 | 264,15 | 257,60 | 262,00 | 1,22% | 1.874,00 |
| 19.06.2026 | 258,65 | 259,80 | 258,65 | 258,85 | -0,27% | 2.045,00 |
| 18.06.2026 | 258,60 | 260,90 | 258,10 | 259,55 | 0,76% | 1.493,00 |
| 17.06.2026 | 257,65 | 259,65 | 256,05 | 257,60 | 0,06% | 1.207,00 |
| 16.06.2026 | 255,35 | 257,95 | 253,95 | 257,45 | 0,82% | 1.763,00 |
| 15.06.2026 | 252,80 | 256,50 | 252,00 | 255,35 | 1,63% | 1.449,00 |
| 12.06.2026 | 255,30 | 256,35 | 250,85 | 251,25 | -1,61% | 1.048,00 |
| 11.06.2026 | 253,80 | 256,55 | 252,00 | 255,35 | 0,87% | 2.471,00 |
| 10.06.2026 | 252,60 | 254,80 | 249,80 | 253,15 | 0,30% | 2.410,00 |
| 09.06.2026 | 261,15 | 261,55 | 249,60 | 252,40 | -4,30% | 7.959,00 |
| 08.06.2026 | 268,95 | 273,20 | 262,50 | 263,75 | -1,84% | 4.886,00 |
| 05.06.2026 | 267,40 | 272,20 | 266,75 | 268,70 | 0,26% | 1.926,00 |
| 04.06.2026 | 269,60 | 269,80 | 266,80 | 268,00 | -0,02% | 1.753,00 |
| 03.06.2026 | 270,30 | 272,15 | 266,80 | 268,05 | -0,83% | 4.314,00 |
| 02.06.2026 | 262,05 | 271,05 | 261,80 | 270,30 | 2,10% | 5.012,00 |
| 01.06.2026 | 265,70 | 267,15 | 262,85 | 264,75 | -0,47% | 3.128,00 |
| 29.05.2026 | 267,40 | 270,00 | 265,90 | 266,00 | -0,75% | 2.350,00 |
| 28.05.2026 | 267,95 | 268,20 | 266,05 | 268,00 | 0,19% | 2.904,00 |
| 27.05.2026 | 265,10 | 269,30 | 264,20 | 267,50 | 0,77% | 2.086,00 |
| 26.05.2026 | 266,80 | 268,10 | 265,00 | 265,45 | -0,80% | 3.047,00 |
| 25.05.2026 | 266,95 | 267,60 | 266,90 | 267,60 | 0,81% | 1.496,00 |
| 22.05.2026 | 263,45 | 268,15 | 262,70 | 265,45 | 1,16% | 4.850,00 |
| 21.05.2026 | 259,60 | 262,40 | 259,00 | 262,40 | 0,92% | 2.883,00 |
| 20.05.2026 | 257,45 | 260,05 | 257,10 | 260,00 | 1,29% | 1.737,00 |
| 19.05.2026 | 255,05 | 258,20 | 254,40 | 256,70 | 0,67% | 2.228,00 |
| 18.05.2026 | 256,70 | 257,75 | 253,80 | 255,00 | -1,62% | 4.012,00 |