177,150€
1,46%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 173,96 | 178,48 | 173,16 | 177,13 | 1,65% | 882,00 |
| 30.06.2025 | 171,96 | 176,12 | 169,24 | 174,26 | 1,43% | 1.123,00 |
| 27.06.2025 | 172,44 | 173,33 | 171,41 | 171,80 | 0,04% | 353,00 |
| 26.06.2025 | 172,87 | 173,34 | 170,32 | 171,73 | -0,46% | 498,00 |
| 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 |
| 04.04.2025 | 182,98 | 184,26 | 171,26 | 172,04 | -6,01% | 9.087,00 |
| 03.04.2025 | 192,70 | 192,70 | 182,80 | 183,04 | -11,36% | 5.171,00 |
| 02.04.2025 | 206,25 | 207,15 | 204,45 | 206,50 | 0,27% | 2.143,00 |
| 01.04.2025 | 204,60 | 206,40 | 203,70 | 205,95 | 0,46% | 572,00 |
| 31.03.2025 | 199,12 | 205,00 | 198,56 | 205,00 | 1,33% | 3.697,00 |
| 28.03.2025 | 207,20 | 207,20 | 201,60 | 202,30 | -2,27% | 1.121,00 |
| 27.03.2025 | 205,95 | 208,25 | 204,95 | 207,00 | 0,58% | 830,00 |
| 26.03.2025 | 207,95 | 208,60 | 205,75 | 205,80 | 0,59% | 1.861,00 |
| 24.03.2025 | 202,70 | 204,60 | 202,70 | 204,60 | 1,64% | 3.320,00 |
| 21.03.2025 | 197,38 | 201,95 | 194,14 | 201,30 | 2,73% | 1.289,00 |
| 20.03.2025 | 198,40 | 200,65 | 195,96 | 195,96 | -0,87% | 774,00 |
| 19.03.2025 | 194,52 | 200,10 | 194,52 | 197,68 | 1,50% | 1.148,00 |
| 18.03.2025 | 195,74 | 196,78 | 193,68 | 194,76 | -1,14% | 1.809,00 |
| 17.03.2025 | 194,92 | 197,00 | 193,58 | 197,00 | 0,43% | 2.465,00 |
| 15.03.2025 | 194,34 | 196,40 | 193,18 | 196,16 | 1,50% | 4.191,00 |
| 13.03.2025 | 198,12 | 199,70 | 192,32 | 193,26 | -3,16% | 4.026,00 |
| 12.03.2025 | 202,10 | 204,00 | 197,12 | 199,56 | -1,11% | 4.813,00 |
| 11.03.2025 | 208,20 | 208,40 | 199,08 | 201,80 | -3,56% | 7.658,00 |
| 10.03.2025 | 219,00 | 219,15 | 207,25 | 209,25 | -5,96% | 11.809,00 |
| 07.03.2025 | 216,25 | 222,50 | 215,60 | 222,50 | 2,13% | 2.842,00 |
| 06.03.2025 | 218,05 | 218,95 | 215,85 | 217,85 | -0,21% | 1.077,00 |
| 05.03.2025 | 223,40 | 223,40 | 213,35 | 218,30 | -1,91% | 2.199,00 |
| 04.03.2025 | 228,05 | 228,05 | 221,35 | 222,55 | -2,03% | 4.284,00 |
| 03.03.2025 | 232,50 | 232,75 | 227,15 | 227,15 | -1,37% | 1.883,00 |
| 28.02.2025 | 228,45 | 230,70 | 225,95 | 230,30 | 0,63% | 2.898,00 |
| 27.02.2025 | 229,50 | 232,35 | 228,35 | 228,85 | 0,13% | 5.786,00 |
| 26.02.2025 | 234,65 | 235,25 | 228,55 | 228,55 | -3,34% | 1.161,00 |
| 24.02.2025 | 233,85 | 236,70 | 231,80 | 236,45 | 0,70% | 646,00 |
| 21.02.2025 | 234,30 | 237,40 | 234,25 | 234,80 | 0,38% | 441,00 |
| 20.02.2025 | 234,00 | 234,85 | 233,35 | 233,90 | -0,43% | 503,00 |
| 19.02.2025 | 234,10 | 235,60 | 233,90 | 234,90 | 0,47% | 927,00 |
| 18.02.2025 | 234,30 | 234,60 | 232,35 | 233,80 | 0,54% | 1.033,00 |
| 17.02.2025 | 232,25 | 233,65 | 231,05 | 232,55 | 0,09% | 1.600,00 |
| 14.02.2025 | 231,05 | 232,70 | 229,25 | 232,35 | 0,74% | 1.821,00 |
| 13.02.2025 | 227,60 | 232,00 | 225,95 | 230,65 | 1,38% | 1.834,00 |
| 12.02.2025 | 224,25 | 227,50 | 223,30 | 227,50 | 1,25% | 722,00 |
| 11.02.2025 | 219,90 | 227,15 | 219,35 | 224,70 | 1,81% | 1.297,00 |
| 10.02.2025 | 220,95 | 223,00 | 220,65 | 220,70 | 0,16% | 620,00 |
| 07.02.2025 | 224,55 | 224,55 | 220,35 | 220,35 | -1,56% | 1.923,00 |
| 06.02.2025 | 223,90 | 224,80 | 222,60 | 223,85 | 0,47% | 455,00 |
| 05.02.2025 | 223,25 | 223,25 | 217,15 | 222,80 | -0,45% | 6.436,00 |