237,000€
0,32%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 237,58 | 237,83 | 235,85 | 237,00 | 0,32% | 1.191,00 |
| 11.12.2025 | 236,73 | 239,18 | 233,35 | 236,25 | -1,07% | 1.026,00 |
| 10.12.2025 | 238,45 | 239,50 | 237,30 | 238,80 | 0,00% | 219,00 |
| 09.12.2025 | 237,75 | 240,73 | 237,63 | 238,80 | 0,57% | 220,00 |
| 08.12.2025 | 238,80 | 240,00 | 237,25 | 237,45 | -0,77% | 968,00 |
| 05.12.2025 | 240,75 | 241,40 | 238,90 | 239,30 | -0,08% | 1.452,00 |
| 04.12.2025 | 243,77 | 244,05 | 239,13 | 239,50 | -1,70% | 1.313,00 |
| 03.12.2025 | 246,08 | 247,43 | 243,10 | 243,65 | -1,08% | 1.029,00 |
| 02.12.2025 | 243,38 | 247,60 | 242,83 | 246,30 | 1,32% | 1.644,00 |
| 01.12.2025 | 238,33 | 244,08 | 237,35 | 243,10 | 1,17% | 1.183,00 |
| 28.11.2025 | 240,10 | 241,27 | 238,02 | 240,30 | 0,31% | 4.634,00 |
| 27.11.2025 | 239,80 | 240,58 | 236,70 | 239,55 | -0,15% | 2.173,00 |
| 26.11.2025 | 239,75 | 241,30 | 238,80 | 239,90 | -0,04% | 459,00 |
| 25.11.2025 | 238,90 | 242,48 | 237,05 | 240,00 | 0,38% | 1.401,00 |
| 24.11.2025 | 236,00 | 240,38 | 234,40 | 239,10 | 1,46% | 1.191,00 |
| 21.11.2025 | 230,75 | 237,43 | 229,20 | 235,65 | 1,75% | 2.310,00 |
| 20.11.2025 | 234,00 | 238,75 | 230,68 | 231,60 | -0,88% | 1.055,00 |
| 19.11.2025 | 230,20 | 235,65 | 229,08 | 233,65 | 1,10% | 639,00 |
| 18.11.2025 | 229,60 | 233,48 | 228,68 | 231,10 | 0,41% | 2.081,00 |
| 17.11.2025 | 233,98 | 235,25 | 229,40 | 230,15 | -2,06% | 1.659,00 |
| 14.11.2025 | 234,95 | 237,60 | 231,70 | 235,00 | 0,13% | 790,00 |
| 13.11.2025 | 236,33 | 238,08 | 233,65 | 234,70 | -0,72% | 175,00 |
| 12.11.2025 | 238,88 | 239,30 | 234,88 | 236,40 | -0,42% | 1.891,00 |
| 11.11.2025 | 232,90 | 238,05 | 232,27 | 237,40 | 2,00% | 422,00 |
| 10.11.2025 | 233,35 | 236,75 | 232,43 | 232,75 | 0,32% | 1.046,00 |
| 07.11.2025 | 233,93 | 235,05 | 230,77 | 232,00 | -1,26% | 930,00 |
| 06.11.2025 | 234,00 | 237,10 | 232,40 | 234,95 | 0,28% | 2.245,00 |
| 05.11.2025 | 234,55 | 236,50 | 232,45 | 234,30 | -0,40% | 2.311,00 |
| 04.11.2025 | 230,93 | 236,25 | 230,38 | 235,25 | 1,18% | 1.229,00 |
| 03.11.2025 | 233,75 | 235,75 | 231,18 | 232,50 | -0,98% | 1.339,00 |
| 31.10.2025 | 240,27 | 241,10 | 233,27 | 234,80 | -4,24% | 1.977,00 |
| 30.10.2025 | 233,75 | 245,70 | 226,75 | 245,20 | 5,35% | 3.062,00 |
| 29.10.2025 | 231,77 | 233,30 | 229,23 | 232,75 | 0,87% | 5.192,00 |
| 28.10.2025 | 230,25 | 231,98 | 229,90 | 230,75 | 0,07% | 1.411,00 |
| 27.10.2025 | 228,27 | 230,90 | 227,18 | 230,60 | 1,88% | 1.833,00 |
| 24.10.2025 | 223,83 | 227,20 | 222,98 | 226,35 | 1,34% | 1.997,00 |
| 23.10.2025 | 223,58 | 224,45 | 222,10 | 223,35 | 0,68% | 1.377,00 |
| 22.10.2025 | 226,55 | 226,70 | 220,02 | 221,85 | -2,10% | 997,00 |
| 21.10.2025 | 225,43 | 228,50 | 224,48 | 226,60 | 0,15% | 1.435,00 |
| 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 |
| 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 |