268,700€
-7,28%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 271,17 | 272,00 | 267,75 | 269,30 | -6,94% | 3.804,00 |
| 30.07.2026 | 295,02 | 296,60 | 286,15 | 289,38 | -2,00% | 5.356,00 |
| 29.07.2026 | 298,70 | 301,75 | 294,80 | 295,27 | -1,13% | 8.545,00 |
| 28.07.2026 | 296,65 | 301,63 | 295,10 | 298,65 | 0,81% | 4.403,00 |
| 27.07.2026 | 292,88 | 298,50 | 292,30 | 296,25 | 1,13% | 5.004,00 |
| 24.07.2026 | 282,02 | 293,70 | 281,00 | 292,95 | 3,64% | 16.295,00 |
| 23.07.2026 | 284,55 | 285,13 | 280,80 | 282,65 | -1,12% | 24.233,00 |
| 22.07.2026 | 287,00 | 288,10 | 283,40 | 285,85 | -0,53% | 9.794,00 |
| 21.07.2026 | 285,95 | 288,90 | 282,40 | 287,38 | 0,39% | 8.615,00 |
| 20.07.2026 | 291,08 | 293,35 | 283,80 | 286,25 | -1,85% | 7.686,00 |
| 17.07.2026 | 293,63 | 294,80 | 287,75 | 291,65 | 0,10% | 7.291,00 |
| 16.07.2026 | 285,90 | 292,55 | 284,75 | 291,35 | 2,01% | 5.944,00 |
| 15.07.2026 | 275,60 | 287,25 | 275,27 | 285,60 | 3,61% | 8.847,00 |
| 14.07.2026 | 276,85 | 277,10 | 272,58 | 275,65 | -1,15% | 1.344,00 |
| 13.07.2026 | 276,30 | 283,30 | 275,80 | 278,85 | 1,01% | 8.342,00 |
| 10.07.2026 | 275,25 | 277,65 | 273,25 | 276,05 | -0,23% | 14.457,00 |
| 09.07.2026 | 275,10 | 277,00 | 269,55 | 276,70 | 0,92% | 18.578,00 |
| 08.07.2026 | 272,50 | 275,65 | 269,10 | 274,17 | 0,58% | 27.437,00 |
| 07.07.2026 | 274,30 | 276,38 | 271,20 | 272,60 | -0,27% | 3.981,00 |
| 06.07.2026 | 268,00 | 275,02 | 267,20 | 273,35 | 2,05% | 17.320,00 |
| 03.07.2026 | 269,27 | 269,30 | 266,55 | 267,85 | -0,67% | 5.620,00 |
| 02.07.2026 | 260,15 | 270,70 | 256,75 | 269,65 | 4,25% | 16.404,00 |
| 01.07.2026 | 253,85 | 260,45 | 253,05 | 258,65 | 2,17% | 2.031,00 |
| 30.06.2026 | 247,23 | 253,75 | 245,60 | 253,15 | 2,69% | 8.572,00 |
| 29.06.2026 | 250,30 | 252,68 | 244,95 | 246,52 | -1,68% | 6.982,00 |
| 26.06.2026 | 240,80 | 251,10 | 240,27 | 250,75 | 3,68% | 16.960,00 |
| 25.06.2026 | 255,90 | 258,83 | 240,55 | 241,85 | -6,39% | 8.080,00 |
| 24.06.2026 | 259,17 | 264,08 | 258,05 | 258,35 | -0,15% | 17.047,00 |
| 23.06.2026 | 261,00 | 264,65 | 257,70 | 258,75 | -0,46% | 5.683,00 |
| 22.06.2026 | 258,77 | 264,52 | 256,83 | 259,95 | 0,42% | 4.291,00 |
| 19.06.2026 | 259,15 | 259,98 | 258,65 | 258,85 | -0,48% | 3.908,00 |
| 18.06.2026 | 258,48 | 262,00 | 257,60 | 260,10 | 0,97% | 5.154,00 |
| 17.06.2026 | 257,73 | 260,45 | 255,15 | 257,60 | -0,10% | 3.874,00 |
| 16.06.2026 | 255,38 | 258,75 | 253,50 | 257,85 | 0,78% | 2.858,00 |
| 15.06.2026 | 252,65 | 256,75 | 251,20 | 255,85 | 1,71% | 10.087,00 |
| 12.06.2026 | 255,50 | 256,55 | 250,27 | 251,55 | -1,43% | 4.571,00 |
| 11.06.2026 | 253,75 | 257,50 | 251,50 | 255,20 | 1,05% | 20.091,00 |
| 10.06.2026 | 252,33 | 255,10 | 248,50 | 252,55 | 0,36% | 14.786,00 |
| 09.06.2026 | 261,05 | 261,65 | 249,50 | 251,65 | -3,79% | 17.472,00 |
| 08.06.2026 | 267,98 | 274,55 | 261,15 | 261,55 | -1,97% | 13.649,00 |
| 05.06.2026 | 267,33 | 272,65 | 266,65 | 266,80 | -0,47% | 2.677,00 |
| 04.06.2026 | 269,88 | 270,55 | 266,40 | 268,05 | 0,21% | 3.669,00 |
| 03.06.2026 | 270,63 | 273,10 | 266,30 | 267,50 | -1,34% | 5.376,00 |
| 02.06.2026 | 262,23 | 271,40 | 261,85 | 271,13 | 2,98% | 4.301,00 |
| 01.06.2026 | 265,65 | 267,65 | 262,40 | 263,27 | -1,58% | 13.778,00 |
| 29.05.2026 | 267,60 | 270,38 | 265,40 | 267,50 | -0,30% | 11.412,00 |
| 28.05.2026 | 267,85 | 268,70 | 265,60 | 268,30 | 0,36% | 5.711,00 |
| 27.05.2026 | 265,15 | 269,45 | 263,67 | 267,33 | 0,87% | 4.889,00 |
| 26.05.2026 | 267,10 | 268,35 | 264,55 | 265,02 | -0,93% | 5.363,00 |
| 25.05.2026 | 266,90 | 267,80 | 266,40 | 267,50 | 0,51% | 1.834,00 |
| 22.05.2026 | 263,38 | 268,40 | 262,65 | 266,15 | 1,37% | 14.745,00 |
| 21.05.2026 | 259,63 | 262,95 | 258,75 | 262,55 | 1,02% | 9.217,00 |
| 20.05.2026 | 257,42 | 260,75 | 256,35 | 259,90 | 0,87% | 4.200,00 |
| 19.05.2026 | 255,02 | 258,80 | 254,05 | 257,65 | 0,94% | 10.202,00 |
| 18.05.2026 | 256,50 | 258,00 | 253,20 | 255,25 | -1,22% | 7.733,00 |
| 15.05.2026 | 257,27 | 260,65 | 252,75 | 258,40 | 1,12% | 4.749,00 |
| 14.05.2026 | 254,85 | 257,25 | 253,10 | 255,55 | 0,06% | 2.592,00 |
| 13.05.2026 | 250,60 | 257,10 | 250,50 | 255,40 | 1,72% | 13.754,00 |
| 12.05.2026 | 249,10 | 251,40 | 247,95 | 251,08 | 1,02% | 7.230,00 |
| 11.05.2026 | 248,68 | 250,05 | 246,25 | 248,55 | -0,13% | 3.504,00 |
| 08.05.2026 | 245,75 | 250,35 | 244,55 | 248,88 | 1,60% | 12.555,00 |
| 07.05.2026 | 244,48 | 248,30 | 243,25 | 244,95 | 0,04% | 10.578,00 |
| 06.05.2026 | 240,50 | 245,00 | 239,00 | 244,85 | 0,78% | 11.646,00 |
| 05.05.2026 | 236,90 | 243,25 | 235,55 | 242,95 | 2,62% | 6.005,00 |
| 04.05.2026 | 238,55 | 239,70 | 234,70 | 236,75 | 2,40% | 10.951,00 |
| 30.04.2026 | 231,05 | 235,05 | 229,50 | 231,20 | -0,09% | 6.648,00 |
| 29.04.2026 | 230,65 | 231,90 | 228,60 | 231,40 | 0,06% | 24.529,00 |
| 28.04.2026 | 228,13 | 233,05 | 228,10 | 231,25 | 1,31% | 9.325,00 |
| 27.04.2026 | 229,85 | 230,25 | 225,70 | 228,25 | -1,43% | 20.663,00 |
| 24.04.2026 | 233,50 | 233,50 | 230,15 | 231,55 | -1,03% | 9.717,00 |
| 23.04.2026 | 232,00 | 235,85 | 231,98 | 233,95 | 0,24% | 13.454,00 |
| 22.04.2026 | 227,90 | 233,75 | 227,45 | 233,40 | 2,77% | 4.319,00 |
| 21.04.2026 | 230,60 | 231,95 | 226,00 | 227,10 | -1,99% | 12.161,00 |
| 20.04.2026 | 228,93 | 233,05 | 228,73 | 231,70 | 0,94% | 2.766,00 |
| 17.04.2026 | 224,00 | 230,65 | 224,00 | 229,55 | 2,64% | 9.462,00 |
| 16.04.2026 | 225,80 | 228,00 | 222,15 | 223,65 | -0,86% | 574,00 |
| 15.04.2026 | 219,05 | 225,60 | 219,00 | 225,60 | 2,90% | 645,00 |
| 14.04.2026 | 220,20 | 221,20 | 218,15 | 219,25 | -0,61% | 1.387,00 |
| 13.04.2026 | 221,05 | 222,15 | 219,15 | 220,60 | -0,59% | 1.271,00 |
| 10.04.2026 | 223,00 | 223,35 | 221,00 | 221,90 | -0,29% | 1.164,00 |
| 09.04.2026 | 221,15 | 222,75 | 219,90 | 222,55 | 0,52% | 3.194,00 |
| 08.04.2026 | 222,50 | 222,50 | 219,65 | 221,40 | 1,42% | 1.796,00 |
| 07.04.2026 | 222,15 | 222,75 | 212,55 | 218,30 | -1,64% | 824,00 |
| 02.04.2026 | 219,60 | 221,95 | 217,75 | 221,95 | 0,75% | 1.367,00 |
| 01.04.2026 | 218,70 | 220,85 | 218,25 | 220,30 | 0,39% | 364,00 |
| 31.03.2026 | 215,15 | 220,35 | 214,70 | 219,45 | 1,86% | 934,00 |
| 30.03.2026 | 215,95 | 217,40 | 214,25 | 215,45 | 0,14% | 898,00 |
| 27.03.2026 | 220,45 | 221,25 | 215,05 | 215,15 | -2,36% | 748,00 |
| 26.03.2026 | 217,90 | 222,35 | 217,75 | 220,35 | 0,78% | 546,00 |
| 25.03.2026 | 217,85 | 220,00 | 217,60 | 218,65 | 0,32% | 2.147,00 |
| 24.03.2026 | 216,00 | 219,75 | 216,00 | 217,95 | 0,69% | 1.616,00 |
| 23.03.2026 | 214,00 | 219,00 | 212,15 | 216,45 | 0,63% | 3.026,00 |
| 20.03.2026 | 215,70 | 215,70 | 213,45 | 215,10 | 0,07% | 2.801,00 |
| 19.03.2026 | 217,80 | 219,25 | 214,30 | 214,95 | -1,31% | 1.711,00 |
| 18.03.2026 | 221,05 | 221,45 | 217,20 | 217,80 | -0,91% | 592,00 |
| 17.03.2026 | 219,45 | 221,25 | 218,55 | 219,80 | 0,16% | 1.481,00 |
| 16.03.2026 | 219,85 | 220,85 | 218,45 | 219,45 | 0,27% | 1.685,00 |
| 13.03.2026 | 222,05 | 223,95 | 218,55 | 218,85 | -1,57% | 295,00 |
| 12.03.2026 | 225,15 | 225,75 | 221,05 | 222,35 | -1,20% | 855,00 |
| 11.03.2026 | 224,25 | 225,95 | 223,75 | 225,05 | 0,22% | 1.667,00 |