217,800€
0,79%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 215,25 | 220,13 | 213,35 | 217,80 | 0,79% | 521,00 |
| 30.09.2025 | 216,45 | 218,20 | 215,48 | 216,10 | -0,28% | 315,00 |
| 29.09.2025 | 218,13 | 218,13 | 215,43 | 216,70 | -0,66% | 438,00 |
| 26.09.2025 | 218,88 | 219,93 | 217,27 | 218,15 | -0,46% | 455,00 |
| 25.09.2025 | 214,80 | 220,50 | 214,05 | 219,15 | 2,36% | 765,00 |
| 24.09.2025 | 215,43 | 217,65 | 213,80 | 214,10 | -0,35% | 280,00 |
| 23.09.2025 | 217,10 | 218,15 | 214,65 | 214,85 | -0,65% | 3.614,00 |
| 22.09.2025 | 209,58 | 217,98 | 207,85 | 216,25 | 3,35% | 1.949,00 |
| 19.09.2025 | 202,18 | 209,55 | 202,13 | 209,25 | 3,82% | 2.150,00 |
| 18.09.2025 | 203,33 | 204,68 | 201,05 | 201,55 | -0,05% | 1.449,00 |
| 17.09.2025 | 200,43 | 202,63 | 200,27 | 201,65 | 0,22% | 467,00 |
| 16.09.2025 | 200,83 | 203,95 | 199,87 | 201,20 | 0,22% | 420,00 |
| 15.09.2025 | 199,94 | 202,48 | 199,81 | 200,75 | 0,74% | 1.057,00 |
| 12.09.2025 | 195,90 | 200,08 | 194,40 | 199,28 | 1,54% | 1.394,00 |
| 11.09.2025 | 194,39 | 196,32 | 193,38 | 196,26 | 1,55% | 666,00 |
| 10.09.2025 | 200,25 | 200,38 | 193,01 | 193,26 | -3,23% | 2.220,00 |
| 09.09.2025 | 202,45 | 203,63 | 199,41 | 199,72 | -0,86% | 7.056,00 |
| 08.09.2025 | 204,98 | 205,38 | 201,23 | 201,45 | -1,47% | 1.003,00 |
| 05.09.2025 | 205,77 | 205,77 | 202,98 | 204,45 | -0,41% | 268,00 |
| 04.09.2025 | 204,48 | 205,88 | 203,33 | 205,30 | 0,71% | 1.264,00 |
| 03.09.2025 | 202,63 | 205,80 | 201,23 | 203,85 | 3,63% | 7.985,00 |
| 02.09.2025 | 197,78 | 198,22 | 194,98 | 196,70 | -0,42% | 248,00 |
| 01.09.2025 | 197,40 | 198,38 | 197,40 | 197,52 | -0,63% | 1.055,00 |
| 29.08.2025 | 199,02 | 199,22 | 198,24 | 198,78 | -0,42% | 1.290,00 |
| 28.08.2025 | 198,28 | 199,62 | 196,96 | 199,62 | 0,87% | 2.086,00 |
| 27.08.2025 | 197,98 | 198,12 | 197,18 | 197,90 | 0,96% | 5.433,00 |
| 25.08.2025 | 194,44 | 196,54 | 193,68 | 196,02 | 0,92% | 772,00 |
| 22.08.2025 | 194,00 | 195,38 | 194,00 | 194,24 | 0,18% | 275,00 |
| 21.08.2025 | 193,56 | 194,04 | 193,28 | 193,90 | -0,23% | 718,00 |
| 20.08.2025 | 196,70 | 197,20 | 194,06 | 194,34 | -1,66% | 1.023,00 |
| 19.08.2025 | 197,40 | 198,78 | 197,00 | 197,62 | -0,31% | 584,00 |
| 18.08.2025 | 197,74 | 198,52 | 197,52 | 198,24 | 0,34% | 240,00 |
| 16.08.2025 | 199,02 | 199,78 | 196,88 | 197,56 | -1,27% | 932,00 |
| 14.08.2025 | 199,02 | 200,50 | 198,58 | 200,10 | 0,33% | 3.344,00 |
| 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 |