205,250€
-0,27%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2025 | 205,77 | 205,95 | 204,52 | 205,25 | -0,27% | 642,00 |
| 26.03.2025 | 207,75 | 208,80 | 205,20 | 205,80 | -0,72% | 1.817,00 |
| 25.03.2025 | 204,27 | 207,52 | 203,35 | 207,30 | 1,41% | 1.339,00 |
| 24.03.2025 | 202,83 | 204,63 | 202,02 | 204,43 | 1,58% | 3.320,00 |
| 21.03.2025 | 197,18 | 202,30 | 193,46 | 201,25 | 2,03% | 1.289,00 |
| 20.03.2025 | 198,56 | 200,77 | 195,67 | 197,25 | -0,14% | 728,00 |
| 19.03.2025 | 194,89 | 200,73 | 194,61 | 197,53 | 1,56% | 1.148,00 |
| 18.03.2025 | 195,56 | 197,09 | 193,30 | 194,49 | -0,71% | 1.747,00 |
| 17.03.2025 | 195,15 | 197,24 | 192,20 | 195,88 | -0,07% | 2.315,00 |
| 14.03.2025 | 194,40 | 196,77 | 192,64 | 196,01 | 1,40% | 4.319,00 |
| 13.03.2025 | 198,32 | 200,03 | 192,03 | 193,30 | -3,03% | 3.975,00 |
| 12.03.2025 | 202,18 | 204,40 | 196,94 | 199,34 | -1,17% | 4.845,00 |
| 11.03.2025 | 208,68 | 209,35 | 199,07 | 201,70 | -3,61% | 6.685,00 |
| 10.03.2025 | 219,52 | 219,68 | 206,95 | 209,25 | -5,12% | 11.316,00 |
| 07.03.2025 | 216,40 | 222,70 | 215,27 | 220,55 | 1,12% | 2.838,00 |
| 06.03.2025 | 218,18 | 219,98 | 215,52 | 218,10 | -0,09% | 1.110,00 |
| 05.03.2025 | 223,55 | 223,55 | 212,90 | 218,30 | -1,77% | 1.852,00 |
| 04.03.2025 | 228,35 | 228,50 | 221,20 | 222,23 | -2,20% | 4.418,00 |
| 03.03.2025 | 232,63 | 232,85 | 225,60 | 227,23 | -2,41% | 1.903,00 |
| 28.02.2025 | 228,48 | 233,33 | 225,50 | 232,83 | 2,03% | 2.960,00 |
| 27.02.2025 | 229,43 | 233,05 | 227,93 | 228,20 | -0,38% | 5.746,00 |
| 26.02.2025 | 235,43 | 235,43 | 227,88 | 229,08 | -2,53% | 1.224,00 |
| 25.02.2025 | 237,00 | 237,98 | 232,88 | 235,02 | -0,49% | 2.132,00 |
| 24.02.2025 | 233,33 | 237,70 | 230,68 | 236,18 | 0,59% | 638,00 |
| 21.02.2025 | 234,02 | 237,65 | 233,95 | 234,80 | 0,30% | 442,00 |
| 20.02.2025 | 234,00 | 236,08 | 233,27 | 234,10 | -0,34% | 598,00 |
| 19.02.2025 | 234,80 | 236,05 | 233,13 | 234,90 | 0,43% | 1.067,00 |
| 18.02.2025 | 234,35 | 234,75 | 231,60 | 233,90 | 0,04% | 1.114,00 |
| 17.02.2025 | 232,52 | 234,00 | 231,08 | 233,80 | 0,13% | 1.598,00 |
| 14.02.2025 | 231,15 | 233,75 | 229,27 | 233,50 | 1,12% | 1.821,00 |
| 13.02.2025 | 227,68 | 232,13 | 226,00 | 230,93 | 1,32% | 1.899,00 |
| 12.02.2025 | 224,45 | 227,93 | 223,10 | 227,93 | 1,46% | 707,00 |
| 11.02.2025 | 219,88 | 227,35 | 218,98 | 224,65 | 1,72% | 1.697,00 |
| 10.02.2025 | 220,43 | 223,65 | 220,43 | 220,85 | 0,19% | 626,00 |
| 07.02.2025 | 224,48 | 225,33 | 220,20 | 220,43 | -1,79% | 2.173,00 |
| 06.02.2025 | 223,93 | 225,58 | 222,33 | 224,45 | 0,46% | 490,00 |
| 05.02.2025 | 223,55 | 223,55 | 216,52 | 223,43 | -0,32% | 7.309,00 |
| 04.02.2025 | 220,43 | 224,45 | 218,88 | 224,15 | 1,22% | 1.908,00 |
| 03.02.2025 | 224,10 | 227,02 | 219,00 | 221,45 | -2,64% | 3.335,00 |
| 31.01.2025 | 234,95 | 239,00 | 225,10 | 227,45 | -0,34% | 3.920,00 |
| 30.01.2025 | 229,88 | 230,95 | 227,40 | 228,23 | -0,73% | 2.546,00 |
| 29.01.2025 | 228,25 | 230,35 | 223,80 | 229,90 | 0,66% | 13.836,00 |
| 28.01.2025 | 219,80 | 230,33 | 218,93 | 228,40 | 4,17% | 955,00 |
| 27.01.2025 | 210,68 | 221,30 | 207,50 | 219,25 | 3,25% | 5.078,00 |
| 24.01.2025 | 213,55 | 216,10 | 211,13 | 212,35 | -1,07% | 1.190,00 |
| 23.01.2025 | 214,90 | 218,52 | 213,40 | 214,65 | -0,15% | 1.609,00 |
| 22.01.2025 | 213,33 | 215,05 | 210,68 | 214,98 | 0,55% | 5.263,00 |
| 21.01.2025 | 219,25 | 219,85 | 210,60 | 213,80 | -3,82% | 21.528,00 |
| 20.01.2025 | 222,77 | 224,35 | 221,70 | 222,30 | -0,69% | 13.650,00 |
| 17.01.2025 | 222,15 | 225,93 | 222,08 | 223,85 | 1,03% | 4.206,00 |
| 16.01.2025 | 232,40 | 234,43 | 221,40 | 221,58 | -4,08% | 1.933,00 |
| 15.01.2025 | 226,83 | 231,50 | 226,40 | 231,00 | 2,00% | 1.837,00 |
| 14.01.2025 | 230,08 | 230,50 | 225,68 | 226,48 | -1,28% | 1.985,00 |
| 13.01.2025 | 231,10 | 231,10 | 225,08 | 229,40 | -0,77% | 2.389,00 |
| 10.01.2025 | 235,83 | 236,55 | 227,77 | 231,18 | -1,85% | 2.261,00 |
| 09.01.2025 | 235,38 | 236,25 | 234,77 | 235,52 | 0,14% | 1.240,00 |
| 08.01.2025 | 234,77 | 236,60 | 233,30 | 235,20 | 0,43% | 827,00 |
| 07.01.2025 | 235,33 | 236,58 | 232,23 | 234,20 | -0,63% | 956,00 |
| 06.01.2025 | 236,00 | 238,08 | 234,02 | 235,68 | -0,19% | 1.008,00 |
| 03.01.2025 | 237,93 | 237,93 | 235,13 | 236,13 | -0,62% | 2.663,00 |
| 02.01.2025 | 242,40 | 243,33 | 235,80 | 237,60 | -1,84% | 3.231,00 |
| 30.12.2024 | 243,68 | 245,05 | 242,00 | 242,05 | -1,33% | 1.279,00 |
| 27.12.2024 | 248,58 | 248,77 | 242,95 | 245,33 | 0,02% | 2.002,00 |
| 23.12.2024 | 245,48 | 245,98 | 243,75 | 245,27 | 0,63% | 1.966,00 |
| 20.12.2024 | 239,85 | 243,85 | 236,90 | 243,75 | 1,18% | 9.970,00 |
| 19.12.2024 | 238,38 | 242,90 | 237,30 | 240,90 | 0,77% | 4.123,00 |
| 18.12.2024 | 241,40 | 243,18 | 239,05 | 239,05 | -1,08% | 2.813,00 |
| 17.12.2024 | 238,45 | 242,00 | 237,83 | 241,65 | 1,16% | 778,00 |
| 16.12.2024 | 236,13 | 239,13 | 235,88 | 238,88 | 1,05% | 3.746,00 |
| 13.12.2024 | 236,27 | 237,63 | 234,58 | 236,40 | -0,21% | 2.899,00 |
| 12.12.2024 | 233,98 | 237,52 | 233,93 | 236,90 | 0,86% | 1.897,00 |
| 11.12.2024 | 235,33 | 239,02 | 234,70 | 234,88 | -0,22% | 6.262,00 |
| 10.12.2024 | 234,08 | 235,83 | 233,00 | 235,40 | 0,60% | 1.763,00 |
| 09.12.2024 | 229,90 | 234,23 | 228,27 | 234,00 | 1,83% | 1.323,00 |
| 06.12.2024 | 229,43 | 231,63 | 228,40 | 229,80 | 0,09% | 1.533,00 |
| 05.12.2024 | 230,93 | 231,20 | 228,85 | 229,60 | -0,67% | 4.806,00 |
| 04.12.2024 | 230,88 | 232,43 | 229,00 | 231,15 | 0,06% | 1.314,00 |
| 03.12.2024 | 228,33 | 231,00 | 227,00 | 231,00 | 1,25% | 2.751,00 |
| 02.12.2024 | 224,98 | 229,98 | 224,70 | 228,15 | 1,73% | 998,00 |
| 29.11.2024 | 222,88 | 225,08 | 221,80 | 224,27 | 0,43% | 754,00 |
| 28.11.2024 | 223,27 | 224,35 | 221,85 | 223,33 | 0,42% | 791,00 |
| 27.11.2024 | 224,75 | 224,75 | 220,93 | 222,40 | -0,79% | 930,00 |
| 26.11.2024 | 220,77 | 225,00 | 220,77 | 224,18 | 1,00% | 4.955,00 |
| 25.11.2024 | 219,70 | 222,18 | 218,85 | 221,95 | 0,62% | 1.891,00 |
| 22.11.2024 | 218,27 | 221,33 | 217,40 | 220,58 | 1,16% | 2.303,00 |
| 21.11.2024 | 216,38 | 219,50 | 214,25 | 218,05 | 0,38% | 2.089,00 |
| 20.11.2024 | 216,43 | 218,08 | 214,90 | 217,23 | 0,82% | 2.262,00 |
| 19.11.2024 | 215,38 | 217,50 | 213,13 | 215,45 | 0,07% | 821,00 |
| 18.11.2024 | 213,70 | 216,93 | 212,77 | 215,30 | 0,74% | 1.652,00 |
| 15.11.2024 | 214,63 | 215,60 | 212,55 | 213,73 | -1,49% | 759,00 |
| 14.11.2024 | 213,02 | 217,18 | 212,38 | 216,95 | 1,79% | 1.556,00 |
| 13.11.2024 | 210,63 | 214,55 | 209,85 | 213,13 | 1,01% | 1.675,00 |
| 12.11.2024 | 210,25 | 212,73 | 209,90 | 211,00 | 0,26% | 1.761,00 |
| 11.11.2024 | 211,93 | 212,95 | 208,00 | 210,45 | -0,68% | 1.797,00 |
| 08.11.2024 | 211,02 | 212,60 | 210,58 | 211,90 | 0,61% | 2.488,00 |
| 07.11.2024 | 207,43 | 211,05 | 206,98 | 210,63 | 1,57% | 1.500,00 |
| 06.11.2024 | 211,65 | 211,85 | 206,60 | 207,38 | 1,49% | 2.040,00 |
| 05.11.2024 | 203,83 | 205,70 | 202,35 | 204,33 | -0,13% | 1.412,00 |
| 04.11.2024 | 204,33 | 204,80 | 201,55 | 204,60 | -0,55% | 1.573,00 |
| 01.11.2024 | 204,08 | 207,45 | 202,70 | 205,73 | 0,15% | 1.417,00 |