214,300€
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 215,95 | 216,35 | 213,25 | 214,35 | -0,16% | 12.255,00 |
| 27.01.2026 | 216,58 | 219,40 | 214,13 | 214,70 | -0,12% | 17.609,00 |
| 26.01.2026 | 209,48 | 215,93 | 209,10 | 214,95 | 2,53% | 12.428,00 |
| 23.01.2026 | 212,48 | 212,63 | 208,30 | 209,65 | -0,76% | 16.905,00 |
| 22.01.2026 | 212,63 | 214,40 | 211,23 | 211,25 | -0,31% | 12.916,00 |
| 21.01.2026 | 210,63 | 215,20 | 209,05 | 211,90 | 0,67% | 10.545,00 |
| 20.01.2026 | 216,63 | 217,30 | 207,75 | 210,50 | -2,30% | 11.775,00 |
| 19.01.2026 | 216,00 | 217,65 | 215,05 | 215,45 | -2,09% | 6.191,00 |
| 16.01.2026 | 222,45 | 222,75 | 219,85 | 220,05 | -0,97% | 1.724,00 |
| 15.01.2026 | 223,05 | 224,70 | 221,45 | 222,20 | -0,51% | 3.735,00 |
| 14.01.2026 | 223,40 | 224,50 | 220,50 | 223,35 | -0,33% | 1.489,00 |
| 13.01.2026 | 222,75 | 224,30 | 221,70 | 224,10 | 0,49% | 15.755,00 |
| 12.01.2026 | 220,95 | 223,60 | 219,90 | 223,00 | 0,20% | 2.362,00 |
| 09.01.2026 | 222,60 | 223,55 | 220,75 | 222,55 | 0,16% | 1.979,00 |
| 08.01.2026 | 221,70 | 222,40 | 219,55 | 222,20 | -0,13% | 3.566,00 |
| 07.01.2026 | 223,95 | 225,25 | 222,50 | 222,50 | -0,89% | 3.656,00 |
| 06.01.2026 | 227,90 | 228,60 | 224,35 | 224,50 | -1,34% | 1.932,00 |
| 05.01.2026 | 231,35 | 232,05 | 227,05 | 227,55 | -1,49% | 2.846,00 |
| 02.01.2026 | 232,10 | 236,60 | 229,65 | 231,00 | -0,54% | 943,00 |
| 30.12.2025 | 232,20 | 232,40 | 231,75 | 232,25 | -0,21% | 269,00 |
| 29.12.2025 | 231,65 | 233,00 | 231,10 | 232,75 | 0,87% | 826,00 |
| 23.12.2025 | 229,80 | 231,20 | 229,20 | 230,75 | 0,09% | 4.812,00 |
| 22.12.2025 | 233,45 | 233,55 | 230,15 | 230,55 | -0,15% | 661,00 |
| 19.12.2025 | 231,35 | 232,50 | 230,90 | 230,90 | -0,77% | 428,00 |
| 18.12.2025 | 231,15 | 233,25 | 227,45 | 232,70 | 0,17% | 1.811,00 |
| 17.12.2025 | 233,55 | 234,95 | 232,15 | 232,30 | 0,28% | 1.141,00 |
| 16.12.2025 | 232,05 | 232,65 | 231,50 | 231,65 | -0,45% | 2.573,00 |
| 15.12.2025 | 236,75 | 238,15 | 232,70 | 232,70 | -1,81% | 2.292,00 |
| 12.12.2025 | 237,45 | 237,45 | 236,20 | 237,00 | 0,32% | 1.191,00 |
| 11.12.2025 | 236,50 | 238,80 | 234,20 | 236,25 | -1,07% | 1.026,00 |
| 10.12.2025 | 238,35 | 239,05 | 237,75 | 238,80 | 0,00% | 219,00 |
| 09.12.2025 | 237,55 | 240,00 | 237,55 | 238,80 | 0,57% | 205,00 |
| 08.12.2025 | 238,95 | 238,95 | 237,45 | 237,45 | -0,77% | 1.023,00 |
| 05.12.2025 | 240,60 | 241,25 | 239,05 | 239,30 | -0,08% | 1.417,00 |
| 04.12.2025 | 244,35 | 244,35 | 239,30 | 239,50 | -1,70% | 1.334,00 |
| 03.12.2025 | 245,90 | 247,05 | 243,65 | 243,65 | -1,08% | 973,00 |
| 02.12.2025 | 243,50 | 247,05 | 243,00 | 246,30 | 1,32% | 1.749,00 |
| 01.12.2025 | 238,25 | 243,10 | 237,85 | 243,10 | 1,17% | 1.093,00 |
| 28.11.2025 | 239,80 | 241,20 | 238,45 | 240,30 | 0,31% | 4.630,00 |
| 27.11.2025 | 239,55 | 240,45 | 237,00 | 239,55 | -0,15% | 2.175,00 |
| 26.11.2025 | 239,25 | 240,95 | 239,05 | 239,90 | -0,04% | 459,00 |
| 25.11.2025 | 238,65 | 241,90 | 237,40 | 240,00 | 0,38% | 1.491,00 |
| 24.11.2025 | 235,95 | 240,20 | 234,50 | 239,10 | 1,46% | 1.398,00 |
| 21.11.2025 | 230,90 | 235,65 | 229,55 | 235,65 | 1,75% | 2.311,00 |
| 20.11.2025 | 233,95 | 238,30 | 231,60 | 231,60 | -0,88% | 1.057,00 |
| 19.11.2025 | 230,05 | 235,15 | 230,05 | 233,65 | 1,10% | 639,00 |
| 18.11.2025 | 229,70 | 231,75 | 228,80 | 231,10 | 0,41% | 2.114,00 |
| 17.11.2025 | 234,45 | 235,20 | 229,75 | 230,15 | -2,06% | 1.897,00 |
| 14.11.2025 | 234,55 | 236,35 | 232,55 | 235,00 | 0,13% | 720,00 |
| 13.11.2025 | 236,35 | 237,75 | 234,65 | 234,70 | -0,72% | 207,00 |
| 12.11.2025 | 238,25 | 239,10 | 235,50 | 236,40 | -0,42% | 1.867,00 |
| 11.11.2025 | 232,55 | 237,40 | 232,50 | 237,40 | 2,00% | 406,00 |
| 10.11.2025 | 233,50 | 235,85 | 232,60 | 232,75 | 0,32% | 1.065,00 |
| 08.11.2025 | 234,05 | 234,25 | 231,00 | 232,00 | -1,26% | 930,00 |
| 06.11.2025 | 233,55 | 237,00 | 233,05 | 234,95 | 0,28% | 2.095,00 |
| 05.11.2025 | 234,25 | 235,45 | 233,60 | 234,30 | -0,40% | 1.327,00 |
| 04.11.2025 | 230,70 | 236,00 | 230,70 | 235,25 | 1,18% | 1.184,00 |
| 03.11.2025 | 234,10 | 235,55 | 231,80 | 232,50 | -0,98% | 1.376,00 |
| 31.10.2025 | 240,85 | 240,85 | 234,40 | 234,80 | -4,24% | 2.190,00 |
| 30.10.2025 | 232,65 | 245,20 | 228,85 | 245,20 | 5,35% | 3.077,00 |
| 29.10.2025 | 231,95 | 233,15 | 229,65 | 232,75 | 0,87% | 5.197,00 |
| 28.10.2025 | 230,15 | 231,35 | 230,05 | 230,75 | 0,07% | 1.402,00 |
| 27.10.2025 | 228,20 | 230,60 | 227,20 | 230,60 | 1,88% | 1.901,00 |
| 24.10.2025 | 223,85 | 226,45 | 223,40 | 226,35 | 1,34% | 1.998,00 |
| 23.10.2025 | 223,50 | 224,25 | 223,10 | 223,35 | 0,68% | 1.432,00 |
| 22.10.2025 | 226,45 | 226,45 | 220,60 | 221,85 | -2,10% | 1.347,00 |
| 21.10.2025 | 225,60 | 227,90 | 224,45 | 226,60 | 0,15% | 1.450,00 |
| 20.10.2025 | 217,00 | 226,60 | 216,95 | 226,25 | 4,67% | 2.316,00 |
| 17.10.2025 | 209,80 | 217,05 | 208,60 | 216,15 | 3,03% | 2.878,00 |
| 16.10.2025 | 213,90 | 214,90 | 209,80 | 209,80 | -2,03% | 755,00 |
| 15.10.2025 | 214,00 | 216,05 | 213,00 | 214,15 | 0,71% | 373,00 |
| 14.10.2025 | 212,50 | 214,10 | 212,00 | 212,65 | -0,89% | 210,00 |
| 13.10.2025 | 214,15 | 215,55 | 212,90 | 214,55 | 1,51% | 1.425,00 |
| 10.10.2025 | 221,15 | 221,85 | 211,35 | 211,35 | -4,82% | 2.907,00 |
| 09.10.2025 | 221,15 | 221,15 | 221,15 | 222,05 | 1,09% | 5,00 |
| 07.10.2025 | 219,00 | 220,50 | 218,60 | 219,65 | 0,25% | 477,00 |
| 06.10.2025 | 220,80 | 222,05 | 218,75 | 219,10 | -0,09% | 2.855,00 |
| 03.10.2025 | 219,70 | 219,95 | 216,35 | 219,30 | -0,11% | 471,00 |
| 02.10.2025 | 218,05 | 220,10 | 218,05 | 219,55 | 0,80% | 251,00 |
| 01.10.2025 | 215,05 | 220,05 | 213,20 | 217,80 | 0,79% | 471,00 |
| 30.09.2025 | 216,15 | 217,05 | 215,75 | 216,10 | -0,28% | 325,00 |
| 29.09.2025 | 217,85 | 218,30 | 215,80 | 216,70 | -0,66% | 449,00 |
| 26.09.2025 | 218,50 | 219,35 | 217,70 | 218,15 | -0,46% | 600,00 |
| 25.09.2025 | 214,65 | 220,25 | 214,20 | 219,15 | 2,36% | 745,00 |
| 24.09.2025 | 215,65 | 217,25 | 213,80 | 214,10 | -0,35% | 295,00 |
| 23.09.2025 | 216,65 | 217,50 | 214,85 | 214,85 | -0,65% | 3.589,00 |
| 22.09.2025 | 209,45 | 217,40 | 208,05 | 216,25 | 3,35% | 1.954,00 |
| 19.09.2025 | 201,85 | 209,55 | 201,85 | 209,25 | 3,82% | 2.155,00 |
| 18.09.2025 | 203,60 | 203,75 | 201,55 | 201,55 | -0,05% | 1.475,00 |
| 17.09.2025 | 200,35 | 202,45 | 200,35 | 201,65 | 0,22% | 468,00 |
| 16.09.2025 | 200,80 | 203,50 | 200,35 | 201,20 | 0,22% | 420,00 |
| 15.09.2025 | 199,64 | 201,75 | 199,64 | 200,75 | 0,74% | 1.062,00 |
| 12.09.2025 | 196,26 | 200,10 | 195,26 | 199,28 | 1,54% | 1.394,00 |
| 11.09.2025 | 194,14 | 196,26 | 194,14 | 196,26 | 1,55% | 633,00 |
| 10.09.2025 | 199,52 | 200,10 | 193,26 | 193,26 | -3,23% | 2.267,00 |
| 09.09.2025 | 201,90 | 203,50 | 199,70 | 199,72 | -0,96% | 4.057,00 |
| 08.09.2025 | 204,95 | 205,40 | 201,55 | 201,65 | -1,37% | 994,00 |
| 05.09.2025 | 205,25 | 205,25 | 203,10 | 204,45 | 0,29% | 293,00 |
| 03.09.2025 | 202,70 | 205,15 | 201,95 | 203,85 | 3,63% | 8.539,00 |
| 02.09.2025 | 197,78 | 198,22 | 194,98 | 196,70 | -0,42% | 248,00 |