323,250€
0,73%
Echtzeit-Aktienkurs Apple
Bid:
Ask:
Aktienkurse zur Apple Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 321,38 | 326,60 | 321,33 | 323,25 | 0,76% | 5.598,00 |
| 12.11.2026 | 321,20 | 324,50 | 320,17 | 320,80 | 0,07% | 10.340,00 |
| 11.11.2026 | 311,45 | 321,00 | 310,40 | 320,58 | 2,67% | 7.077,00 |
| 10.11.2026 | 313,02 | 316,00 | 309,85 | 312,25 | -0,08% | 5.880,00 |
| 09.11.2026 | 308,25 | 314,15 | 306,40 | 312,50 | 1,73% | 7.457,00 |
| 06.11.2026 | 305,85 | 310,10 | 303,80 | 307,20 | 0,05% | 5.093,00 |
| 05.11.2026 | 310,63 | 316,75 | 304,55 | 307,05 | -1,37% | 20.086,00 |
| 04.11.2026 | 294,95 | 315,70 | 294,10 | 311,33 | 5,03% | 10.861,00 |
| 03.11.2026 | 294,02 | 298,80 | 287,08 | 296,42 | -1,99% | 18.367,00 |
| 02.11.2026 | 307,58 | 307,95 | 300,05 | 302,45 | -2,07% | 9.659,00 |
| 30.10.2026 | 313,55 | 314,98 | 305,13 | 308,85 | -1,69% | 7.601,00 |
| 29.10.2026 | 311,23 | 315,58 | 310,70 | 314,15 | 1,18% | 11.611,00 |
| 28.10.2026 | 311,75 | 311,77 | 308,00 | 310,48 | -0,54% | 8.219,00 |
| 27.10.2026 | 307,00 | 312,20 | 306,90 | 312,15 | 1,40% | 6.977,00 |
| 26.10.2026 | 308,67 | 310,40 | 304,88 | 307,85 | -0,89% | 6.400,00 |
| 23.10.2026 | 309,00 | 314,05 | 307,73 | 310,60 | 0,02% | 4.912,00 |
| 22.10.2026 | 305,90 | 310,55 | 305,20 | 310,55 | 1,42% | 19.248,00 |
| 21.10.2026 | 301,05 | 307,50 | 300,20 | 306,20 | 1,32% | 9.146,00 |
| 20.10.2026 | 305,15 | 306,15 | 300,25 | 302,20 | -1,26% | 20.366,00 |
| 19.10.2026 | 306,85 | 308,40 | 302,90 | 306,05 | 0,13% | 7.131,00 |
| 16.10.2026 | 304,10 | 311,35 | 303,15 | 305,65 | 0,23% | 3.045,00 |
| 15.10.2026 | 308,27 | 310,42 | 304,70 | 304,95 | -0,88% | 7.023,00 |
| 14.10.2026 | 305,25 | 311,75 | 305,15 | 307,65 | 0,94% | 11.453,00 |
| 13.10.2026 | 305,77 | 310,70 | 304,30 | 304,80 | -0,31% | 12.811,00 |
| 12.10.2026 | 300,83 | 306,60 | 300,83 | 305,75 | 1,75% | 11.690,00 |
| 09.10.2026 | 302,58 | 302,58 | 295,40 | 300,50 | -1,25% | 10.912,00 |
| 08.10.2026 | 300,27 | 304,75 | 299,92 | 304,30 | 1,16% | 9.035,00 |
| 07.10.2026 | 297,25 | 302,83 | 297,10 | 300,80 | 1,52% | 6.311,00 |
| 06.10.2026 | 297,02 | 297,50 | 293,90 | 296,30 | -0,08% | 11.203,00 |
| 05.10.2026 | 297,23 | 300,38 | 295,70 | 296,52 | 0,01% | 8.806,00 |
| 02.10.2026 | 294,52 | 297,05 | 293,60 | 296,50 | 0,87% | 11.324,00 |
| 01.10.2026 | 295,38 | 295,50 | 290,15 | 293,95 | -0,07% | 4.913,00 |
| 30.09.2026 | 290,77 | 299,00 | 289,55 | 294,15 | 1,22% | 4.393,00 |
| 29.09.2026 | 297,10 | 297,65 | 290,00 | 290,60 | -2,42% | 1.481,00 |
| 28.09.2026 | 299,00 | 301,70 | 297,35 | 297,80 | -0,48% | 17.290,00 |
| 25.09.2026 | 294,95 | 299,80 | 293,45 | 299,25 | 1,35% | 8.569,00 |
| 24.09.2026 | 295,40 | 297,65 | 294,05 | 295,25 | -0,24% | 5.873,00 |
| 23.09.2026 | 297,65 | 301,70 | 294,85 | 295,95 | -0,27% | 4.311,00 |
| 22.09.2026 | 295,98 | 301,42 | 295,80 | 296,75 | 0,31% | 5.752,00 |
| 21.09.2026 | 291,88 | 296,20 | 290,15 | 295,83 | 1,22% | 2.563,00 |
| 18.09.2026 | 292,80 | 295,65 | 290,10 | 292,25 | -0,46% | 12.778,00 |
| 17.09.2026 | 290,65 | 294,70 | 287,45 | 293,60 | 1,31% | 5.890,00 |
| 16.09.2026 | 287,27 | 291,25 | 286,60 | 289,80 | 0,94% | 5.059,00 |
| 15.09.2026 | 286,75 | 287,45 | 284,55 | 287,10 | -0,49% | 3.145,00 |
| 14.09.2026 | 284,52 | 290,70 | 284,52 | 288,50 | 0,70% | 7.048,00 |
| 11.09.2026 | 280,80 | 289,70 | 280,17 | 286,50 | 1,85% | 5.593,00 |
| 10.09.2026 | 272,63 | 281,35 | 272,30 | 281,30 | 3,73% | 6.625,00 |
| 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 |