204,075€
-0,26%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 203,83 | 205,70 | 202,35 | 204,13 | -0,23% | 1.342,00 |
| 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% | - |
| 02.08.2024 | 201,65 | 206,10 | 197,06 | 204,00 | 0,94% | 2.117,00 |
| 01.08.2024 | 206,95 | 208,05 | 201,90 | 202,10 | -1,65% | 1.577,00 |
| 31.07.2024 | 202,40 | 206,15 | 202,40 | 205,50 | 1,23% | 1.580,00 |
| 30.07.2024 | 201,55 | 203,75 | 200,00 | 203,00 | 0,57% | 636,00 |
| 29.07.2024 | 201,85 | 202,35 | 200,55 | 201,85 | 0,57% | 736,00 |
| 26.07.2024 | 201,25 | 202,55 | 199,44 | 200,70 | -0,72% | 949,00 |
| 25.07.2024 | 200,55 | 202,90 | 198,52 | 202,15 | 0,37% | 1.434,00 |
| 24.07.2024 | 206,05 | 207,60 | 200,15 | 201,40 | -2,92% | 6.248,00 |
| 23.07.2024 | 206,00 | 208,95 | 205,20 | 207,45 | 0,34% | 2.056,00 |
| 22.07.2024 | 206,75 | 206,75 | 206,75 | 206,75 | 0,53% | - |
| 19.07.2024 | 206,60 | 207,85 | 204,15 | 205,65 | -0,27% | 1.934,00 |
| 18.07.2024 | 209,80 | 212,05 | 203,85 | 206,20 | -1,48% | 5.238,00 |
| 17.07.2024 | 214,85 | 214,85 | 207,95 | 209,30 | -2,76% | 3.482,00 |
| 16.07.2024 | 216,80 | 216,80 | 214,15 | 215,25 | 0,12% | 2.417,00 |
| 15.07.2024 | 211,90 | 216,30 | 211,90 | 215,00 | 1,06% | 5.254,00 |
| 12.07.2024 | 209,30 | 213,20 | 209,20 | 212,75 | 1,29% | 1.850,00 |
| 11.07.2024 | 214,35 | 214,80 | 208,15 | 210,05 | -2,33% | 3.430,00 |
| 10.07.2024 | 211,45 | 215,05 | 211,25 | 215,05 | 1,80% | 2.324,00 |
| 09.07.2024 | 210,65 | 211,50 | 210,20 | 211,25 | 0,40% | 2.595,00 |
| 08.07.2024 | 209,55 | 210,40 | 206,95 | 210,40 | 1,28% | 6.125,00 |
| 05.07.2024 | 204,40 | 208,00 | 204,35 | 207,75 | 1,76% | 2.911,00 |
| 04.07.2024 | 204,95 | 204,95 | 204,15 | 204,15 | -0,39% | 2.097,00 |
| 03.07.2024 | 204,15 | 205,00 | 202,70 | 204,95 | 0,15% | 1.047,00 |
| 02.07.2024 | 201,80 | 205,10 | 201,05 | 204,65 | 1,41% | 1.121,00 |
| 01.07.2024 | 196,88 | 202,60 | 195,68 | 201,80 | 1,13% | 3.324,00 |
| 28.06.2024 | 200,40 | 202,00 | 199,26 | 199,54 | 0,21% | 1.199,00 |
| 27.06.2024 | 198,74 | 200,30 | 198,70 | 199,12 | -0,74% | 1.980,00 |
| 26.06.2024 | 195,78 | 200,60 | 195,78 | 200,60 | 2,79% | 2.930,00 |
| 25.06.2024 | 195,06 | 196,86 | 194,74 | 195,16 | 0,60% | 3.223,00 |
| 24.06.2024 | 193,72 | 197,72 | 192,80 | 194,00 | -0,16% | 3.196,00 |
| 21.06.2024 | 196,00 | 198,08 | 194,32 | 194,32 | -0,63% | 1.434,00 |
| 20.06.2024 | 199,86 | 200,65 | 195,50 | 195,56 | -2,08% | 3.209,00 |
| 19.06.2024 | 199,46 | 200,45 | 199,02 | 199,72 | -0,19% | 1.183,00 |