176,520€
-0,73%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 176,29 | 178,07 | 175,04 | 176,33 | 0,21% | 597,00 |
| 08.05.2025 | 175,31 | 178,22 | 172,14 | 175,96 | 1,37% | 1.973,00 |
| 07.05.2025 | 176,43 | 176,89 | 170,11 | 173,58 | -1,16% | 2.025,00 |
| 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 |
| 04.02.2025 | 220,10 | 223,80 | 219,15 | 223,80 | 0,88% | 1.823,00 |
| 03.02.2025 | 224,00 | 226,35 | 219,20 | 221,85 | -2,46% | 3.432,00 |
| 31.01.2025 | 235,00 | 238,70 | 225,35 | 227,45 | -1,00% | 3.885,00 |
| 30.01.2025 | 229,75 | 230,25 | 228,10 | 229,75 | -0,11% | 2.526,00 |
| 29.01.2025 | 229,30 | 230,00 | 224,80 | 230,00 | 0,50% | 13.941,00 |
| 28.01.2025 | 219,95 | 230,00 | 219,25 | 228,85 | 7,74% | 935,00 |
| 24.01.2025 | 213,50 | 216,00 | 211,75 | 212,40 | -0,65% | 1.183,00 |
| 23.01.2025 | 214,35 | 217,80 | 213,55 | 213,80 | -0,54% | 1.576,00 |
| 22.01.2025 | 213,60 | 214,95 | 211,80 | 214,95 | 1,08% | 5.277,00 |
| 21.01.2025 | 219,00 | 219,70 | 210,50 | 212,65 | -4,25% | 21.538,00 |
| 20.01.2025 | 223,60 | 224,10 | 221,90 | 222,10 | -0,56% | 13.634,00 |
| 17.01.2025 | 222,15 | 225,35 | 222,10 | 223,35 | 0,54% | 4.208,00 |
| 16.01.2025 | 233,00 | 234,40 | 222,15 | 222,15 | -3,81% | 1.882,00 |
| 15.01.2025 | 226,65 | 231,00 | 226,65 | 230,95 | 2,19% | 1.815,00 |
| 14.01.2025 | 230,05 | 230,05 | 223,05 | 226,00 | -1,25% | 1.924,00 |
| 13.01.2025 | 231,00 | 231,00 | 225,90 | 228,85 | -1,17% | 2.212,00 |
| 10.01.2025 | 235,55 | 235,65 | 227,95 | 231,55 | -1,68% | 2.261,00 |
| 09.01.2025 | 235,30 | 236,35 | 234,85 | 235,50 | 0,43% | 1.240,00 |
| 08.01.2025 | 234,75 | 236,20 | 234,00 | 234,50 | 0,15% | 877,00 |
| 07.01.2025 | 234,95 | 236,10 | 232,55 | 234,15 | -0,66% | 956,00 |
| 06.01.2025 | 236,05 | 237,10 | 234,65 | 235,70 | 0,06% | 1.018,00 |
| 03.01.2025 | 237,50 | 237,50 | 235,45 | 235,55 | -0,57% | 2.652,00 |
| 02.01.2025 | 242,20 | 243,25 | 236,10 | 236,90 | -2,23% | 3.225,00 |
| 30.12.2024 | 244,15 | 244,90 | 242,30 | 242,30 | -1,16% | 1.279,00 |
| 27.12.2024 | 248,55 | 248,65 | 243,85 | 245,15 | 0,06% | 2.040,00 |
| 23.12.2024 | 244,90 | 245,80 | 243,95 | 245,00 | 0,62% | 1.966,00 |
| 22.12.2024 | 239,35 | 243,50 | 236,95 | 243,50 | 0,85% | 10.000,00 |
| 19.12.2024 | 238,10 | 242,35 | 237,70 | 241,45 | 0,60% | 4.133,00 |
| 18.12.2024 | 241,30 | 243,20 | 239,75 | 240,00 | -0,35% | 2.813,00 |
| 17.12.2024 | 236,15 | 241,15 | 235,90 | 240,85 | 1,90% | 775,00 |
| 13.12.2024 | 235,95 | 237,15 | 234,75 | 236,35 | -0,23% | 2.898,00 |
| 12.12.2024 | 234,55 | 237,15 | 234,00 | 236,90 | 0,81% | 1.840,00 |
| 11.12.2024 | 234,95 | 238,90 | 234,95 | 235,00 | -0,11% | 5.479,00 |
| 10.12.2024 | 234,10 | 235,70 | 233,35 | 235,25 | 0,79% | 1.743,00 |
| 09.12.2024 | 229,90 | 233,55 | 228,95 | 233,40 | 1,35% | 1.354,00 |
| 06.12.2024 | 229,70 | 231,30 | 229,00 | 230,30 | 0,37% | 1.533,00 |
| 05.12.2024 | 230,55 | 231,10 | 229,40 | 229,45 | -0,74% | 4.794,00 |