272,525€
0,45%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 273,08 | 274,40 | 266,40 | 271,17 | -0,28% | 4.469,00 |
| 08.09.2026 | 274,05 | 275,77 | 270,95 | 271,95 | -1,20% | 6.644,00 |
| 07.09.2026 | 274,85 | 275,88 | 274,25 | 275,25 | -0,09% | 2.119,00 |
| 04.09.2026 | 281,98 | 283,20 | 273,70 | 275,50 | -2,36% | 4.327,00 |
| 03.09.2026 | 279,80 | 284,67 | 278,45 | 282,15 | 0,59% | 13.954,00 |
| 02.09.2026 | 280,23 | 283,05 | 278,98 | 280,50 | -0,04% | 3.765,00 |
| 01.09.2026 | 272,75 | 282,35 | 271,45 | 280,60 | 2,92% | 10.322,00 |
| 31.08.2026 | 275,75 | 276,90 | 269,55 | 272,65 | -1,17% | 12.545,00 |
| 28.08.2026 | 270,70 | 277,85 | 270,48 | 275,88 | 2,16% | 10.941,00 |
| 27.08.2026 | 266,60 | 270,65 | 265,45 | 270,05 | 0,39% | 1.926,00 |
| 26.08.2026 | 265,17 | 270,70 | 264,90 | 269,00 | 1,22% | 6.033,00 |
| 25.08.2026 | 264,65 | 267,70 | 264,05 | 265,75 | -0,23% | 690,00 |
| 24.08.2026 | 265,10 | 268,50 | 264,55 | 266,35 | 0,41% | 640,00 |
| 21.08.2026 | 267,20 | 267,20 | 262,90 | 265,25 | -0,51% | 763,00 |
| 20.08.2026 | 270,85 | 273,75 | 266,60 | 266,60 | -1,66% | 2.769,00 |
| 19.08.2026 | 268,10 | 273,65 | 265,45 | 271,10 | 1,23% | 6.345,00 |
| 18.08.2026 | 263,50 | 268,75 | 263,25 | 267,80 | 1,54% | 1.389,00 |
| 17.08.2026 | 264,20 | 265,50 | 261,60 | 263,75 | -0,26% | 2.170,00 |
| 14.08.2026 | 264,70 | 265,15 | 263,25 | 264,45 | -0,09% | 1.085,00 |
| 13.08.2026 | 262,15 | 264,75 | 262,15 | 264,70 | 1,19% | 691,00 |
| 12.08.2026 | 264,30 | 264,55 | 260,65 | 261,60 | -0,98% | 856,00 |
| 11.08.2026 | 267,85 | 268,00 | 262,80 | 264,20 | -0,94% | 690,00 |
| 10.08.2026 | 271,55 | 271,60 | 264,15 | 266,70 | -1,79% | 6.725,00 |
| 07.08.2026 | 271,00 | 272,00 | 269,30 | 271,55 | 0,18% | 446,00 |
| 06.08.2026 | 270,60 | 273,90 | 268,95 | 271,05 | 0,58% | 942,00 |
| 05.08.2026 | 269,95 | 271,55 | 265,70 | 269,50 | 0,52% | 2.071,00 |
| 04.08.2026 | 264,75 | 269,10 | 262,55 | 268,10 | 1,86% | 1.482,00 |
| 03.08.2026 | 267,75 | 270,55 | 263,20 | 263,20 | -1,48% | 3.872,00 |
| 31.07.2026 | 271,45 | 272,00 | 260,60 | 267,15 | -7,82% | 12.049,00 |
| 30.07.2026 | 295,45 | 296,50 | 286,20 | 289,80 | -1,66% | 2.093,00 |
| 29.07.2026 | 298,50 | 301,60 | 294,70 | 294,70 | -1,32% | 2.578,00 |
| 28.07.2026 | 296,75 | 300,45 | 295,70 | 298,65 | 0,81% | 1.388,00 |
| 27.07.2026 | 293,20 | 298,15 | 292,40 | 296,25 | 1,07% | 1.331,00 |
| 24.07.2026 | 281,70 | 293,55 | 280,75 | 293,10 | 3,70% | 7.277,00 |
| 23.07.2026 | 285,35 | 285,35 | 281,15 | 282,65 | -1,12% | 3.266,00 |
| 22.07.2026 | 286,60 | 287,30 | 283,60 | 285,85 | -0,56% | 3.275,00 |
| 21.07.2026 | 285,85 | 288,60 | 282,45 | 287,45 | 0,42% | 1.915,00 |
| 20.07.2026 | 291,30 | 291,80 | 283,95 | 286,25 | -1,89% | 5.527,00 |
| 17.07.2026 | 292,60 | 294,65 | 287,75 | 291,75 | 0,15% | 2.607,00 |
| 16.07.2026 | 286,25 | 292,30 | 285,35 | 291,30 | 2,00% | 2.265,00 |
| 15.07.2026 | 275,85 | 287,15 | 275,00 | 285,60 | 3,61% | 3.824,00 |
| 14.07.2026 | 277,55 | 277,55 | 273,40 | 275,65 | -1,18% | 785,00 |
| 13.07.2026 | 276,00 | 283,00 | 275,55 | 278,95 | 1,09% | 1.967,00 |
| 10.07.2026 | 274,85 | 277,50 | 273,75 | 275,95 | -0,31% | 1.679,00 |
| 09.07.2026 | 274,80 | 276,90 | 270,90 | 276,80 | 0,78% | 2.878,00 |
| 08.07.2026 | 272,35 | 275,65 | 270,65 | 274,65 | 0,75% | 2.822,00 |
| 07.07.2026 | 274,00 | 275,90 | 272,15 | 272,60 | -0,22% | 1.244,00 |
| 06.07.2026 | 268,10 | 274,90 | 267,30 | 273,20 | 1,96% | 10.837,00 |
| 03.07.2026 | 269,05 | 269,05 | 266,60 | 267,95 | -0,96% | 2.110,00 |
| 02.07.2026 | 259,95 | 270,55 | 256,75 | 270,55 | 4,60% | 4.009,00 |
| 01.07.2026 | 253,30 | 260,35 | 253,15 | 258,65 | 1,95% | 432,00 |
| 30.06.2026 | 247,20 | 253,75 | 246,50 | 253,70 | 2,80% | 1.123,00 |
| 29.06.2026 | 249,90 | 251,25 | 245,00 | 246,80 | -1,58% | 1.654,00 |
| 26.06.2026 | 241,30 | 250,80 | 240,35 | 250,75 | 3,62% | 6.828,00 |
| 25.06.2026 | 255,80 | 258,10 | 241,05 | 242,00 | -6,33% | 2.082,00 |
| 24.06.2026 | 259,00 | 263,95 | 258,00 | 258,35 | -0,48% | 5.259,00 |
| 23.06.2026 | 259,90 | 264,30 | 257,80 | 259,60 | -0,19% | 1.291,00 |
| 22.06.2026 | 258,25 | 264,35 | 257,45 | 260,10 | 0,48% | 776,00 |
| 19.06.2026 | 258,55 | 259,65 | 258,55 | 258,85 | -0,48% | 420,00 |
| 18.06.2026 | 257,15 | 261,55 | 257,15 | 260,10 | 1,09% | 1.036,00 |
| 17.06.2026 | 257,45 | 260,15 | 255,60 | 257,30 | -0,19% | 368,00 |
| 16.06.2026 | 255,70 | 258,55 | 254,25 | 257,80 | 0,98% | 176,00 |
| 15.06.2026 | 251,85 | 256,00 | 251,85 | 255,30 | 1,43% | 2.897,00 |
| 12.06.2026 | 255,25 | 256,50 | 250,45 | 251,70 | -1,29% | 732,00 |
| 11.06.2026 | 253,80 | 256,95 | 251,70 | 255,00 | 0,69% | 3.212,00 |
| 10.06.2026 | 252,00 | 254,85 | 248,50 | 253,25 | 0,38% | 2.678,00 |
| 09.06.2026 | 260,95 | 261,50 | 249,55 | 252,30 | -3,50% | 8.254,00 |
| 08.06.2026 | 267,15 | 274,00 | 261,45 | 261,45 | -2,23% | 5.224,00 |
| 05.06.2026 | 267,10 | 272,30 | 266,85 | 267,40 | -0,21% | 821,00 |
| 04.06.2026 | 269,60 | 270,50 | 266,55 | 267,95 | 0,17% | 491,00 |
| 03.06.2026 | 270,10 | 272,80 | 266,40 | 267,50 | -1,24% | 1.500,00 |
| 02.06.2026 | 261,75 | 271,10 | 261,75 | 270,85 | 2,87% | 1.044,00 |
| 01.06.2026 | 264,70 | 267,40 | 262,45 | 263,30 | -1,57% | 3.597,00 |
| 29.05.2026 | 267,25 | 270,05 | 265,60 | 267,50 | -0,28% | 1.898,00 |
| 28.05.2026 | 267,70 | 268,25 | 265,85 | 268,25 | 0,26% | 1.509,00 |
| 27.05.2026 | 264,95 | 269,25 | 264,25 | 267,55 | 0,96% | 1.532,00 |
| 26.05.2026 | 266,75 | 268,15 | 264,70 | 265,00 | -0,75% | 672,00 |
| 25.05.2026 | 266,95 | 268,00 | 266,80 | 267,00 | 0,26% | 351,00 |
| 22.05.2026 | 263,30 | 268,30 | 262,75 | 266,30 | 1,43% | 6.510,00 |
| 21.05.2026 | 259,40 | 262,80 | 258,80 | 262,55 | 1,06% | 2.701,00 |
| 20.05.2026 | 257,70 | 260,10 | 257,10 | 259,80 | 0,93% | 1.433,00 |
| 19.05.2026 | 254,65 | 258,80 | 254,05 | 257,40 | 0,82% | 991,00 |
| 18.05.2026 | 256,05 | 257,75 | 253,50 | 255,30 | -1,26% | 1.900,00 |
| 15.05.2026 | 257,10 | 260,35 | 253,10 | 258,55 | 1,27% | 1.942,00 |
| 14.05.2026 | 254,85 | 257,00 | 253,85 | 255,30 | -0,04% | 600,00 |
| 13.05.2026 | 250,15 | 257,00 | 250,15 | 255,40 | 1,87% | 4.766,00 |
| 12.05.2026 | 249,10 | 251,30 | 248,00 | 250,70 | 0,84% | 2.180,00 |
| 11.05.2026 | 248,40 | 249,90 | 246,45 | 248,60 | -0,30% | 1.915,00 |
| 08.05.2026 | 245,95 | 250,35 | 244,70 | 249,35 | 1,88% | 5.384,00 |
| 07.05.2026 | 244,55 | 248,00 | 243,35 | 244,75 | -0,04% | 3.046,00 |
| 06.05.2026 | 240,20 | 245,00 | 239,40 | 244,85 | 0,93% | 3.567,00 |
| 05.05.2026 | 236,60 | 243,10 | 235,60 | 242,60 | 2,43% | 2.842,00 |
| 04.05.2026 | 238,00 | 239,55 | 234,75 | 236,85 | 2,33% | 7.326,00 |
| 30.04.2026 | 231,20 | 233,80 | 230,15 | 231,45 | 0,11% | 1.545,00 |
| 29.04.2026 | 230,00 | 231,70 | 229,05 | 231,20 | -0,02% | 4.189,00 |
| 28.04.2026 | 228,20 | 232,10 | 227,50 | 231,25 | 1,25% | 1.082,00 |
| 27.04.2026 | 229,95 | 230,25 | 226,55 | 228,40 | -1,36% | 5.002,00 |
| 24.04.2026 | 233,05 | 233,35 | 230,25 | 231,55 | -1,03% | 5.228,00 |
| 23.04.2026 | 230,95 | 235,30 | 230,95 | 233,95 | 0,32% | 2.146,00 |
| 22.04.2026 | 227,80 | 233,60 | 227,60 | 233,20 | 2,69% | 818,00 |