234,800€
0,38%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |