248,875€
1,69%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 223,15 | 225,20 | 221,20 | 224,55 | 0,74% | 1.004,00 |
| 09.03.2026 | 219,40 | 224,55 | 219,05 | 222,90 | 0,52% | 4.523,00 |
| 06.03.2026 | 224,55 | 224,60 | 220,40 | 221,75 | -1,03% | 255,00 |
| 05.03.2026 | 225,25 | 227,05 | 222,30 | 224,05 | -0,80% | 794,00 |
| 04.03.2026 | 225,75 | 228,00 | 225,25 | 225,85 | -0,40% | 2.224,00 |
| 03.03.2026 | 225,60 | 228,80 | 224,40 | 226,75 | 0,13% | 7.330,00 |
| 02.03.2026 | 222,60 | 227,50 | 221,00 | 226,45 | 1,64% | 2.327,00 |
| 27.02.2026 | 229,80 | 231,30 | 222,80 | 222,80 | -3,63% | 3.655,00 |
| 26.02.2026 | 231,15 | 233,05 | 229,85 | 231,20 | -0,52% | 1.391,00 |
| 25.02.2026 | 230,25 | 232,65 | 230,00 | 232,40 | 0,56% | 857,00 |
| 24.02.2026 | 227,00 | 233,40 | 226,10 | 231,10 | 2,37% | 1.287,00 |
| 23.02.2026 | 221,60 | 228,25 | 221,60 | 225,75 | 0,65% | 7.309,00 |
| 20.02.2026 | 222,10 | 224,60 | 219,90 | 224,30 | 1,36% | 1.211,00 |
| 19.02.2026 | 223,55 | 224,90 | 221,30 | 221,30 | -1,69% | 1.071,00 |
| 18.02.2026 | 223,25 | 225,65 | 222,35 | 225,10 | 1,37% | 895,00 |
| 17.02.2026 | 214,80 | 224,55 | 214,55 | 222,05 | 2,99% | 1.080,00 |
| 16.02.2026 | 215,75 | 217,25 | 215,15 | 215,60 | -0,02% | 1.654,00 |
| 13.02.2026 | 220,20 | 222,15 | 215,30 | 215,65 | -2,38% | 2.296,00 |
| 12.02.2026 | 233,40 | 233,40 | 219,40 | 220,90 | -4,85% | 3.173,00 |
| 11.02.2026 | 229,95 | 236,05 | 229,05 | 232,15 | 0,89% | 2.145,00 |
| 10.02.2026 | 229,35 | 231,00 | 229,35 | 230,10 | -0,17% | 778,00 |
| 09.02.2026 | 233,35 | 234,25 | 228,25 | 230,50 | -2,21% | 3.344,00 |
| 06.02.2026 | 233,85 | 237,20 | 231,90 | 235,70 | 0,53% | 4.565,00 |
| 05.02.2026 | 232,80 | 235,35 | 231,85 | 234,45 | 0,09% | 2.806,00 |
| 04.02.2026 | 227,25 | 235,75 | 227,25 | 234,25 | 2,79% | 1.370,00 |
| 03.02.2026 | 226,95 | 230,00 | 226,35 | 227,90 | -0,46% | 4.621,00 |
| 02.02.2026 | 215,25 | 228,95 | 215,25 | 228,95 | 4,45% | 22.207,00 |
| 30.01.2026 | 216,65 | 220,70 | 212,45 | 219,20 | 1,58% | 2.640,00 |
| 29.01.2026 | 214,15 | 216,55 | 213,55 | 215,80 | 0,44% | 2.408,00 |
| 28.01.2026 | 215,50 | 216,20 | 213,10 | 214,85 | 0,26% | 3.786,00 |
| 27.01.2026 | 216,55 | 219,20 | 214,25 | 214,30 | -0,28% | 3.064,00 |
| 26.01.2026 | 209,75 | 215,85 | 209,10 | 214,90 | 2,50% | 2.986,00 |
| 23.01.2026 | 212,35 | 212,65 | 208,35 | 209,65 | -0,76% | 12.951,00 |
| 22.01.2026 | 212,05 | 214,40 | 211,25 | 211,25 | -0,26% | 3.395,00 |
| 21.01.2026 | 210,65 | 215,05 | 209,00 | 211,80 | 0,95% | 2.781,00 |
| 20.01.2026 | 216,85 | 217,30 | 208,20 | 209,80 | -2,62% | 4.006,00 |
| 19.01.2026 | 216,00 | 217,65 | 215,05 | 215,45 | -2,09% | 6.191,00 |
| 16.01.2026 | 222,45 | 222,75 | 219,85 | 220,05 | -0,97% | 1.724,00 |
| 15.01.2026 | 223,05 | 224,70 | 221,45 | 222,20 | -0,51% | 3.735,00 |
| 14.01.2026 | 223,40 | 224,50 | 220,50 | 223,35 | -0,33% | 1.489,00 |
| 13.01.2026 | 222,75 | 224,30 | 221,70 | 224,10 | 0,49% | 15.755,00 |
| 12.01.2026 | 220,95 | 223,60 | 219,90 | 223,00 | 0,20% | 2.362,00 |
| 09.01.2026 | 222,60 | 223,55 | 220,75 | 222,55 | 0,16% | 1.979,00 |
| 08.01.2026 | 221,70 | 222,40 | 219,55 | 222,20 | -0,13% | 3.566,00 |
| 07.01.2026 | 223,95 | 225,25 | 222,50 | 222,50 | -0,89% | 3.656,00 |
| 06.01.2026 | 227,90 | 228,60 | 224,35 | 224,50 | -1,34% | 1.932,00 |
| 05.01.2026 | 231,35 | 232,05 | 227,05 | 227,55 | -1,49% | 2.846,00 |
| 02.01.2026 | 232,10 | 236,60 | 229,65 | 231,00 | -0,54% | 943,00 |
| 30.12.2025 | 232,20 | 232,40 | 231,75 | 232,25 | -0,21% | 309,00 |
| 29.12.2025 | 231,65 | 233,00 | 231,10 | 232,75 | 0,87% | 826,00 |
| 23.12.2025 | 229,80 | 231,20 | 229,20 | 230,75 | 0,09% | 4.812,00 |
| 22.12.2025 | 233,45 | 233,55 | 230,15 | 230,55 | -0,15% | 661,00 |
| 19.12.2025 | 231,35 | 232,50 | 230,90 | 230,90 | -0,77% | 428,00 |
| 18.12.2025 | 231,15 | 233,25 | 227,45 | 232,70 | 0,17% | 1.811,00 |
| 17.12.2025 | 233,55 | 234,95 | 232,15 | 232,30 | 0,28% | 1.141,00 |
| 16.12.2025 | 232,05 | 232,65 | 231,50 | 231,65 | -0,45% | 2.573,00 |
| 15.12.2025 | 236,75 | 238,15 | 232,70 | 232,70 | -1,81% | 2.292,00 |
| 12.12.2025 | 237,45 | 237,45 | 236,20 | 237,00 | 0,32% | 1.191,00 |
| 11.12.2025 | 236,50 | 238,80 | 234,20 | 236,25 | -1,07% | 1.026,00 |
| 10.12.2025 | 238,35 | 239,05 | 237,75 | 238,80 | 0,00% | 219,00 |