198,780€
-0,42%
Echtzeit-Aktienkurs Apple
Bid:
Ask:
Aktienkurse zur Apple Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 198,97 | 200,14 | 197,82 | 198,78 | -0,42% | 1.290,00 |
| 28.08.2025 | 198,32 | 199,73 | 196,77 | 199,62 | 0,87% | 2.086,00 |
| 27.08.2025 | 197,75 | 199,16 | 197,05 | 197,90 | 0,93% | 5.433,00 |
| 26.08.2025 | 195,34 | 196,95 | 192,88 | 196,08 | 0,22% | 366,00 |
| 25.08.2025 | 194,30 | 196,50 | 193,24 | 195,64 | 0,65% | 772,00 |
| 22.08.2025 | 194,15 | 195,67 | 193,24 | 194,37 | 0,30% | 287,00 |
| 21.08.2025 | 193,76 | 194,70 | 192,68 | 193,79 | -0,07% | 718,00 |
| 20.08.2025 | 196,98 | 197,57 | 193,61 | 193,93 | -2,05% | 1.028,00 |
| 19.08.2025 | 197,61 | 199,48 | 196,73 | 197,98 | 0,05% | 590,00 |
| 18.08.2025 | 197,92 | 199,52 | 197,25 | 197,89 | -0,03% | 230,00 |
| 15.08.2025 | 199,17 | 200,23 | 196,27 | 197,95 | -1,01% | 939,00 |
| 14.08.2025 | 198,96 | 201,63 | 198,13 | 199,96 | 0,26% | 3.340,00 |
| 13.08.2025 | 196,12 | 200,10 | 196,02 | 199,44 | 1,33% | 1.057,00 |
| 12.08.2025 | 196,02 | 197,48 | 193,62 | 196,82 | 0,29% | 907,00 |
| 08.08.2025 | 190,00 | 197,94 | 189,62 | 196,26 | 4,07% | 999,00 |
| 07.08.2025 | 187,12 | 189,56 | 186,30 | 188,58 | 2,87% | 5.009,00 |
| 06.08.2025 | 175,66 | 184,58 | 175,58 | 183,32 | 4,63% | 857,00 |
| 05.08.2025 | 176,28 | 177,02 | 175,20 | 175,20 | 0,22% | 4.324,00 |
| 04.08.2025 | 175,70 | 179,20 | 174,36 | 174,82 | -0,96% | 1.199,00 |
| 01.08.2025 | 185,86 | 185,94 | 174,82 | 176,52 | -2,83% | 1.855,00 |
| 31.07.2025 | 182,32 | 183,62 | 181,66 | 181,66 | -0,59% | 1.530,00 |
| 30.07.2025 | 183,02 | 183,84 | 181,96 | 182,74 | -0,09% | 3.060,00 |
| 29.07.2025 | 184,50 | 185,54 | 182,90 | 182,90 | -0,88% | 3.034,00 |
| 28.07.2025 | 183,06 | 184,80 | 183,04 | 184,52 | 1,52% | 1.191,00 |
| 25.07.2025 | 182,28 | 183,12 | 181,76 | 181,76 | -0,34% | 1.482,00 |
| 24.07.2025 | 181,30 | 182,38 | 181,22 | 182,38 | 0,27% | 423,00 |
| 23.07.2025 | 183,12 | 184,00 | 181,30 | 181,88 | -0,24% | 552,00 |
| 22.07.2025 | 181,52 | 182,52 | 181,52 | 182,32 | 0,43% | 193,00 |
| 21.07.2025 | 181,58 | 183,80 | 181,54 | 181,54 | 0,00% | 1.278,00 |
| 18.07.2025 | 181,32 | 181,90 | 179,90 | 181,54 | -0,20% | 235,00 |
| 17.07.2025 | 180,62 | 182,60 | 180,62 | 181,90 | 0,62% | 2.615,00 |
| 16.07.2025 | 180,08 | 183,36 | 179,94 | 180,78 | 0,27% | 373,00 |
| 15.07.2025 | 178,60 | 182,48 | 178,60 | 180,30 | 0,83% | 4.373,00 |
| 14.07.2025 | 179,50 | 179,60 | 178,34 | 178,82 | -0,78% | 938,00 |
| 11.07.2025 | 180,72 | 181,34 | 179,66 | 180,22 | -1,05% | 421,00 |
| 10.07.2025 | 179,02 | 182,58 | 178,86 | 182,14 | 1,16% | 405,00 |
| 09.07.2025 | 179,42 | 180,06 | 177,10 | 180,06 | 0,70% | 581,00 |
| 08.07.2025 | 178,82 | 180,46 | 178,80 | 178,80 | -0,79% | 1.835,00 |
| 04.07.2025 | 180,82 | 181,50 | 180,22 | 180,22 | -0,81% | 6.361,00 |
| 03.07.2025 | 180,22 | 182,40 | 178,04 | 181,70 | 1,00% | 818,00 |
| 02.07.2025 | 177,28 | 181,34 | 177,06 | 179,90 | 2,15% | 1.177,00 |
| 01.07.2025 | 173,72 | 178,36 | 173,56 | 176,12 | 0,87% | 888,00 |
| 30.06.2025 | 172,36 | 175,50 | 169,96 | 174,60 | 1,64% | 1.384,00 |
| 27.06.2025 | 172,62 | 172,62 | 171,78 | 171,78 | 0,03% | 303,00 |
| 26.06.2025 | 172,90 | 173,26 | 170,36 | 171,72 | -0,46% | 478,00 |
| 25.06.2025 | 173,02 | 174,42 | 172,52 | 172,52 | -0,22% | 154,00 |
| 24.06.2025 | 174,86 | 175,74 | 172,90 | 172,90 | -0,54% | 826,00 |
| 23.06.2025 | 173,58 | 175,70 | 173,16 | 173,84 | 0,14% | 747,00 |
| 20.06.2025 | 170,02 | 174,42 | 169,94 | 173,60 | 2,38% | 846,00 |
| 19.06.2025 | 170,82 | 170,82 | 169,02 | 169,56 | -0,67% | 357,00 |
| 18.06.2025 | 170,28 | 171,72 | 170,00 | 170,70 | 0,14% | 714,00 |
| 17.06.2025 | 170,62 | 171,54 | 170,00 | 170,46 | -0,53% | 662,00 |
| 16.06.2025 | 170,32 | 171,36 | 170,32 | 171,36 | 0,88% | 1.743,00 |
| 13.06.2025 | 170,10 | 173,32 | 169,62 | 169,86 | -1,07% | 1.683,00 |
| 12.06.2025 | 172,50 | 172,88 | 170,90 | 171,70 | -0,87% | 682,00 |
| 11.06.2025 | 177,02 | 177,68 | 173,08 | 173,20 | -2,37% | 889,00 |
| 10.06.2025 | 176,90 | 178,24 | 175,64 | 177,40 | 0,88% | 1.161,00 |
| 09.06.2025 | 178,78 | 180,00 | 175,74 | 175,86 | -2,22% | 958,00 |
| 06.06.2025 | 176,02 | 180,02 | 176,02 | 179,86 | 2,51% | 885,00 |
| 05.06.2025 | 177,10 | 178,40 | 175,28 | 175,46 | -1,30% | 737,00 |
| 04.06.2025 | 178,46 | 180,26 | 177,06 | 177,78 | -0,59% | 360,00 |
| 03.06.2025 | 176,16 | 178,86 | 176,02 | 178,84 | 1,59% | 571,00 |
| 02.06.2025 | 175,12 | 177,06 | 174,44 | 176,04 | -0,33% | 810,00 |
| 30.05.2025 | 176,26 | 176,80 | 175,10 | 176,62 | 0,78% | 453,00 |
| 29.05.2025 | 184,28 | 184,46 | 174,80 | 175,26 | -1,59% | 1.797,00 |
| 28.05.2025 | 176,86 | 179,00 | 176,40 | 178,10 | 0,99% | 2.557,00 |
| 27.05.2025 | 174,32 | 176,84 | 174,06 | 176,36 | 0,73% | 1.849,00 |
| 26.05.2025 | 174,80 | 175,84 | 174,56 | 175,08 | 1,80% | 9.387,00 |
| 23.05.2025 | 177,74 | 178,04 | 170,46 | 171,98 | -3,59% | 2.385,00 |
| 22.05.2025 | 178,02 | 179,28 | 177,68 | 178,38 | -0,08% | 1.963,00 |
| 21.05.2025 | 181,76 | 182,12 | 177,86 | 178,52 | -2,33% | 1.102,00 |
| 20.05.2025 | 184,62 | 185,16 | 182,78 | 182,78 | -1,57% | 1.238,00 |
| 19.05.2025 | 186,18 | 186,18 | 181,58 | 185,70 | -2,07% | 2.412,00 |
| 16.05.2025 | 188,34 | 190,16 | 188,32 | 189,62 | 0,80% | 973,00 |
| 15.05.2025 | 189,34 | 190,28 | 186,92 | 188,12 | -0,49% | 1.008,00 |
| 14.05.2025 | 190,02 | 190,04 | 188,22 | 189,04 | -0,76% | 1.049,00 |
| 13.05.2025 | 188,62 | 190,62 | 188,32 | 190,48 | 0,57% | 6.722,00 |
| 12.05.2025 | 181,44 | 191,48 | 181,24 | 189,40 | 7,30% | 4.366,00 |
| 09.05.2025 | 176,48 | 176,78 | 175,52 | 176,52 | -0,73% | 609,00 |
| 08.05.2025 | 174,82 | 178,04 | 172,74 | 177,82 | 2,08% | 1.943,00 |
| 07.05.2025 | 176,22 | 176,86 | 171,00 | 174,20 | -0,81% | 2.088,00 |
| 06.05.2025 | 175,22 | 176,06 | 174,00 | 175,62 | -0,76% | 915,00 |
| 05.05.2025 | 179,90 | 180,40 | 175,18 | 176,96 | -2,32% | 4.582,00 |
| 02.05.2025 | 183,00 | 183,40 | 178,00 | 181,16 | -2,76% | 3.632,00 |
| 30.04.2025 | 185,28 | 186,30 | 181,98 | 186,30 | 0,38% | 1.913,00 |
| 29.04.2025 | 184,62 | 186,06 | 183,42 | 185,60 | 0,68% | 856,00 |
| 28.04.2025 | 183,50 | 185,24 | 182,54 | 184,34 | 0,75% | 2.057,00 |
| 25.04.2025 | 183,56 | 184,34 | 181,28 | 182,96 | -0,02% | 1.240,00 |
| 24.04.2025 | 179,40 | 183,00 | 177,52 | 183,00 | 1,66% | 1.611,00 |
| 23.04.2025 | 179,86 | 182,94 | 178,80 | 180,02 | 3,71% | 2.619,00 |
| 22.04.2025 | 167,64 | 175,40 | 167,64 | 173,58 | 0,32% | 3.212,00 |
| 17.04.2025 | 172,68 | 174,80 | 171,64 | 173,02 | 1,90% | 1.334,00 |
| 16.04.2025 | 174,52 | 178,06 | 168,92 | 169,80 | -5,20% | 2.370,00 |
| 15.04.2025 | 178,18 | 180,10 | 176,74 | 179,12 | -0,63% | 1.997,00 |
| 14.04.2025 | 185,54 | 186,86 | 177,70 | 180,26 | 3,28% | 15.152,00 |
| 11.04.2025 | 171,88 | 175,68 | 164,42 | 174,54 | 2,42% | 2.617,00 |
| 10.04.2025 | 180,40 | 180,40 | 163,88 | 170,42 | -6,38% | 5.653,00 |
| 09.04.2025 | 154,60 | 182,22 | 152,80 | 182,04 | 15,32% | 9.013,00 |
| 08.04.2025 | 166,64 | 174,38 | 154,84 | 157,86 | -4,09% | 11.278,00 |
| 07.04.2025 | 159,62 | 175,70 | 155,10 | 164,60 | -4,32% | 25.219,00 |