243,500€
0,85%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2024 | 212,27 | 212,27 | 203,00 | 205,43 | -2,91% | 1.571,00 |
| 30.10.2024 | 215,08 | 215,58 | 211,40 | 211,58 | -1,55% | 2.348,00 |
| 29.10.2024 | 214,88 | 216,98 | 214,45 | 214,90 | -0,23% | 307,00 |
| 28.10.2024 | 215,25 | 217,00 | 214,25 | 215,40 | 0,44% | 1.910,00 |
| 25.10.2024 | 211,73 | 215,60 | 209,50 | 214,45 | 0,73% | 817,00 |
| 24.10.2024 | 213,13 | 214,88 | 211,50 | 212,90 | -0,48% | 1.443,00 |
| 23.10.2024 | 217,48 | 218,38 | 211,50 | 213,93 | -2,09% | 1.294,00 |
| 22.10.2024 | 218,18 | 218,80 | 215,08 | 218,50 | -0,09% | 1.568,00 |
| 21.10.2024 | 216,00 | 218,93 | 215,08 | 218,70 | 1,11% | 1.009,00 |
| 18.10.2024 | 214,20 | 218,48 | 214,18 | 216,30 | 0,89% | 2.419,00 |
| 17.10.2024 | 212,98 | 216,43 | 212,95 | 214,40 | 0,45% | 587,00 |
| 16.10.2024 | 214,80 | 215,55 | 211,13 | 213,45 | -0,65% | 1.100,00 |
| 15.10.2024 | 212,43 | 217,70 | 211,10 | 214,85 | 1,28% | 3.941,00 |
| 14.10.2024 | 207,98 | 212,48 | 207,98 | 212,13 | 1,92% | 1.826,00 |
| 11.10.2024 | 209,48 | 209,95 | 207,80 | 208,13 | -0,63% | 729,00 |
| 10.10.2024 | 209,55 | 209,90 | 206,70 | 209,45 | -0,19% | 1.564,00 |
| 09.10.2024 | 205,08 | 209,98 | 204,77 | 209,85 | 2,04% | 1.772,00 |
| 08.10.2024 | 201,93 | 205,98 | 201,60 | 205,65 | 1,77% | 888,00 |
| 07.10.2024 | 206,30 | 206,30 | 201,77 | 202,08 | -2,19% | 499,00 |
| 04.10.2024 | 205,05 | 207,95 | 204,08 | 206,60 | 1,00% | 955,00 |
| 03.10.2024 | 204,85 | 205,75 | 202,45 | 204,55 | -0,34% | 117,00 |
| 02.10.2024 | 203,48 | 205,90 | 201,83 | 205,25 | 0,43% | 789,00 |
| 01.10.2024 | 209,13 | 210,65 | 202,48 | 204,38 | -2,35% | 2.717,00 |
| 30.09.2024 | 203,63 | 209,30 | 202,93 | 209,30 | 2,61% | 698,00 |
| 27.09.2024 | 204,52 | 205,30 | 203,27 | 203,98 | 0,26% | 569,00 |
| 26.09.2024 | 203,70 | 205,08 | 202,33 | 203,45 | 0,10% | 2.206,00 |
| 25.09.2024 | 202,68 | 203,27 | 200,48 | 203,25 | -0,11% | 506,00 |
| 24.09.2024 | 203,63 | 205,90 | 202,45 | 203,48 | -0,15% | 759,00 |
| 23.09.2024 | 204,33 | 206,15 | 202,98 | 203,77 | -0,45% | 2.229,00 |
| 20.09.2024 | 204,48 | 208,73 | 203,50 | 204,70 | -0,18% | 1.085,00 |
| 19.09.2024 | 200,83 | 206,60 | 200,13 | 205,08 | 3,17% | 1.537,00 |
| 18.09.2024 | 195,25 | 199,37 | 193,57 | 198,78 | 1,92% | 1.007,00 |
| 17.09.2024 | 194,29 | 195,10 | 193,03 | 195,03 | 0,27% | 1.375,00 |
| 16.09.2024 | 200,27 | 200,27 | 192,16 | 194,50 | -3,26% | 5.424,00 |
| 13.09.2024 | 201,00 | 202,15 | 200,50 | 201,05 | -0,17% | 921,00 |
| 12.09.2024 | 201,85 | 202,70 | 200,80 | 201,40 | -0,25% | 1.493,00 |
| 11.09.2024 | 197,74 | 201,90 | 197,74 | 201,90 | 0,80% | 310,00 |
| 10.09.2024 | 199,00 | 200,45 | 196,98 | 200,30 | 0,39% | 999,00 |
| 06.09.2024 | 199,94 | 202,95 | 198,46 | 199,52 | -0,20% | 3.615,00 |
| 05.09.2024 | 198,68 | 203,30 | 198,16 | 199,92 | 0,21% | 436,00 |
| 04.09.2024 | 199,02 | 200,20 | 196,54 | 199,50 | -0,99% | 1.855,00 |
| 03.09.2024 | 207,40 | 207,50 | 201,00 | 201,50 | -2,82% | 7.568,00 |
| 02.09.2024 | 207,35 | 207,95 | 206,35 | 207,35 | 0,53% | 1.696,00 |
| 30.08.2024 | 208,40 | 208,95 | 206,25 | 206,25 | -0,48% | 2.380,00 |
| 29.08.2024 | 204,95 | 210,20 | 203,40 | 207,25 | 1,27% | 2.243,00 |
| 28.08.2024 | 204,65 | 204,65 | 204,65 | 204,65 | 0,29% | - |
| 27.08.2024 | 202,95 | 204,60 | 202,35 | 204,05 | 0,57% | 730,00 |
| 26.08.2024 | 202,95 | 203,60 | 200,55 | 202,90 | 0,30% | 828,00 |
| 23.08.2024 | 203,00 | 203,90 | 201,05 | 202,30 | 0,00% | 950,00 |
| 22.08.2024 | 203,25 | 205,00 | 201,75 | 202,30 | -0,02% | 2.360,00 |
| 21.08.2024 | 204,05 | 204,65 | 202,35 | 202,35 | -0,88% | 482,00 |
| 20.08.2024 | 203,80 | 204,35 | 203,55 | 204,15 | 0,54% | 462,00 |
| 19.08.2024 | 203,60 | 204,90 | 202,20 | 203,05 | -0,98% | 1.514,00 |
| 16.08.2024 | 205,05 | 205,80 | 203,50 | 205,05 | 0,05% | 1.237,00 |
| 15.08.2024 | 202,05 | 205,10 | 201,50 | 204,95 | 2,14% | 1.092,00 |
| 14.08.2024 | 200,95 | 202,00 | 200,10 | 200,65 | -0,35% | 1.433,00 |
| 13.08.2024 | 199,22 | 202,30 | 199,22 | 201,35 | 1,57% | 1.349,00 |
| 12.08.2024 | 197,96 | 200,30 | 197,96 | 198,24 | 0,07% | 3.748,00 |
| 09.08.2024 | 195,12 | 198,10 | 193,72 | 198,10 | 1,56% | 907,00 |
| 08.08.2024 | 191,46 | 196,00 | 190,68 | 195,06 | 1,24% | 1.008,00 |
| 07.08.2024 | 189,78 | 195,14 | 189,78 | 192,68 | 1,97% | 3.274,00 |
| 06.08.2024 | 195,00 | 195,00 | 184,32 | 188,96 | -0,66% | 7.898,00 |
| 05.08.2024 | 181,00 | 194,50 | 178,88 | 190,22 | -5,46% | 26.503,00 |
| 03.08.2024 | 201,20 | 201,20 | 201,20 | 201,20 | -1,37% | - |