175,000€
0,18%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 174,76 | 175,10 | 174,55 | 175,01 | 0,14% | 300,00 |
| 16.05.2024 | 174,63 | 176,01 | 174,23 | 174,77 | 0,24% | 2.798,00 |
| 15.05.2024 | 173,19 | 175,25 | 172,48 | 174,36 | 0,67% | 1.143,00 |
| 14.05.2024 | 172,66 | 174,14 | 172,10 | 173,20 | 0,42% | 2.573,00 |
| 13.05.2024 | 170,03 | 173,43 | 170,03 | 172,48 | 1,54% | 3.872,00 |
| 10.05.2024 | 171,87 | 171,87 | 169,06 | 169,87 | -0,79% | 1.250,00 |
| 09.05.2024 | 169,71 | 171,32 | 169,26 | 171,22 | 0,66% | 1.926,00 |
| 08.05.2024 | 169,68 | 171,11 | 168,83 | 170,09 | 0,32% | 465,00 |
| 07.05.2024 | 169,66 | 171,46 | 168,34 | 169,55 | 0,47% | 2.486,00 |
| 06.05.2024 | 168,52 | 170,08 | 167,52 | 168,76 | -1,72% | 8.312,00 |
| 03.05.2024 | 170,46 | 172,64 | 169,28 | 171,72 | 6,47% | 8.180,00 |
| 02.05.2024 | 158,90 | 161,28 | 158,90 | 161,28 | 0,50% | 1.845,00 |
| 30.04.2024 | 162,08 | 162,68 | 160,48 | 160,48 | -1,05% | 1.555,00 |
| 29.04.2024 | 159,48 | 164,50 | 159,22 | 162,18 | 2,05% | 3.526,00 |
| 26.04.2024 | 158,50 | 160,26 | 158,22 | 158,92 | 0,71% | 1.318,00 |
| 25.04.2024 | 156,84 | 158,36 | 156,84 | 157,80 | -0,21% | 1.605,00 |
| 24.04.2024 | 156,52 | 158,14 | 155,88 | 158,14 | 1,51% | 2.315,00 |
| 23.04.2024 | 155,92 | 156,36 | 154,32 | 155,78 | -0,55% | 2.330,00 |
| 22.04.2024 | 154,86 | 156,64 | 154,86 | 156,64 | 1,19% | 983,00 |
| 19.04.2024 | 155,30 | 156,82 | 154,22 | 154,80 | -1,33% | 2.116,00 |
| 18.04.2024 | 157,72 | 157,96 | 156,58 | 156,88 | -0,56% | 820,00 |
| 17.04.2024 | 159,42 | 159,88 | 157,52 | 157,76 | -1,24% | 446,00 |
| 16.04.2024 | 162,54 | 162,66 | 158,68 | 159,74 | -2,07% | 1.407,00 |
| 15.04.2024 | 165,02 | 165,90 | 163,08 | 163,12 | -1,40% | 2.564,00 |
| 12.04.2024 | 163,88 | 167,16 | 163,28 | 165,44 | 1,24% | 3.871,00 |
| 11.04.2024 | 156,22 | 163,42 | 156,08 | 163,42 | 4,38% | 1.391,00 |
| 10.04.2024 | 156,16 | 156,70 | 156,00 | 156,56 | 0,82% | 280,00 |
| 09.04.2024 | 154,98 | 156,24 | 154,36 | 155,28 | 0,00% | 6.775,00 |
| 08.04.2024 | 156,20 | 156,40 | 155,20 | 155,28 | -1,02% | 2.286,00 |
| 05.04.2024 | 156,20 | 157,18 | 156,06 | 156,88 | 0,42% | 2.306,00 |
| 04.04.2024 | 156,62 | 158,14 | 156,22 | 156,22 | -0,17% | 1.590,00 |
| 03.04.2024 | 156,52 | 157,58 | 156,46 | 156,48 | -0,32% | 2.325,00 |
| 02.04.2024 | 158,04 | 158,38 | 156,56 | 156,98 | -1,46% | 2.159,00 |
| 28.03.2024 | 159,82 | 160,38 | 158,04 | 159,30 | -0,41% | 2.322,00 |
| 27.03.2024 | 156,80 | 159,96 | 156,62 | 159,96 | 2,07% | 2.191,00 |
| 26.03.2024 | 157,64 | 158,10 | 156,34 | 156,72 | -0,65% | 1.899,00 |
| 25.03.2024 | 158,80 | 159,02 | 156,56 | 157,74 | -1,44% | 7.203,00 |
| 22.03.2024 | 158,60 | 160,04 | 157,52 | 160,04 | -1,05% | 2.335,00 |
| 21.03.2024 | 161,74 | 161,74 | 161,74 | 161,74 | -0,60% | - |
| 20.03.2024 | 161,62 | 163,52 | 161,62 | 162,72 | 0,53% | 2.205,00 |
| 19.03.2024 | 159,76 | 162,46 | 159,76 | 161,86 | 1,33% | 1.894,00 |
| 18.03.2024 | 159,14 | 163,16 | 158,56 | 159,74 | 0,72% | 2.782,00 |
| 15.03.2024 | 159,26 | 159,82 | 156,74 | 158,60 | -0,31% | 2.798,00 |
| 14.03.2024 | 156,88 | 159,88 | 156,52 | 159,10 | 1,70% | 1.464,00 |
| 13.03.2024 | 158,70 | 158,98 | 156,20 | 156,44 | -1,35% | 2.956,00 |
| 12.03.2024 | 158,98 | 159,24 | 157,00 | 158,58 | 0,24% | 3.177,00 |
| 11.03.2024 | 156,30 | 159,50 | 156,02 | 158,20 | 0,09% | 6.703,00 |
| 08.03.2024 | 154,46 | 158,62 | 154,12 | 158,06 | 2,17% | 2.998,00 |
| 07.03.2024 | 153,50 | 156,24 | 152,82 | 154,70 | -0,23% | 13.267,00 |
| 06.03.2024 | 156,30 | 157,62 | 154,88 | 155,06 | -0,91% | 6.107,00 |
| 05.03.2024 | 159,00 | 159,66 | 156,36 | 156,48 | -3,00% | 12.441,00 |
| 04.03.2024 | 164,02 | 165,28 | 160,14 | 161,32 | -2,68% | 30.568,00 |
| 01.03.2024 | 167,26 | 167,56 | 164,00 | 165,76 | -0,66% | 4.407,00 |
| 29.02.2024 | 166,66 | 168,06 | 166,28 | 166,86 | 0,00% | 1.877,00 |
| 28.02.2024 | 168,64 | 169,20 | 166,20 | 166,86 | -0,77% | 1.693,00 |
| 27.02.2024 | 167,02 | 168,66 | 165,94 | 168,16 | 0,60% | 3.503,00 |
| 26.02.2024 | 168,48 | 168,48 | 166,68 | 167,16 | -0,94% | 2.612,00 |
| 23.02.2024 | 169,96 | 170,40 | 168,62 | 168,74 | -1,11% | 1.376,00 |
| 22.02.2024 | 169,78 | 170,64 | 168,80 | 170,64 | 2,02% | 6.618,00 |
| 21.02.2024 | 168,10 | 168,92 | 167,26 | 167,26 | -0,17% | 2.303,00 |
| 20.02.2024 | 168,16 | 168,72 | 166,50 | 167,54 | -0,19% | 2.266,00 |
| 19.02.2024 | 168,92 | 169,28 | 167,86 | 167,86 | -0,56% | 3.487,00 |
| 16.02.2024 | 171,24 | 171,98 | 168,76 | 168,80 | -0,07% | 2.967,00 |
| 15.02.2024 | 170,74 | 170,74 | 168,76 | 168,92 | -1,37% | 5.043,00 |
| 14.02.2024 | 172,84 | 173,56 | 170,10 | 171,26 | -1,07% | 3.697,00 |
| 13.02.2024 | 173,24 | 173,60 | 172,30 | 173,12 | -0,28% | 4.178,00 |
| 12.02.2024 | 174,92 | 175,94 | 173,56 | 173,60 | -0,83% | 2.566,00 |
| 09.02.2024 | 174,78 | 176,10 | 174,42 | 175,06 | 0,24% | 5.479,00 |
| 08.02.2024 | 175,76 | 176,20 | 174,30 | 174,64 | -0,57% | 1.726,00 |
| 07.02.2024 | 175,98 | 177,04 | 175,40 | 175,64 | -0,05% | 1.345,00 |
| 06.02.2024 | 174,60 | 175,80 | 174,60 | 175,72 | 0,19% | 4.101,00 |
| 05.02.2024 | 171,38 | 176,20 | 171,38 | 175,38 | 1,27% | 7.246,00 |
| 02.02.2024 | 167,48 | 173,18 | 166,00 | 173,18 | 0,84% | 6.551,00 |
| 01.02.2024 | 171,50 | 172,10 | 170,24 | 171,74 | 0,15% | 866,00 |
| 31.01.2024 | 172,22 | 173,26 | 169,98 | 171,48 | -1,13% | 1.859,00 |
| 30.01.2024 | 176,98 | 176,98 | 173,18 | 173,44 | -2,04% | 3.313,00 |
| 29.01.2024 | 177,06 | 178,00 | 175,48 | 177,06 | 0,11% | 1.278,00 |
| 26.01.2024 | 178,30 | 179,18 | 176,86 | 176,86 | -2,02% | 1.099,00 |
| 25.01.2024 | 178,12 | 181,02 | 177,58 | 180,50 | 0,95% | 869,00 |
| 24.01.2024 | 179,86 | 179,98 | 178,70 | 178,80 | -0,43% | 6.116,00 |
| 23.01.2024 | 177,98 | 180,12 | 177,36 | 179,58 | 0,94% | 1.896,00 |
| 22.01.2024 | 176,02 | 179,08 | 176,00 | 177,90 | 0,99% | 1.934,00 |
| 19.01.2024 | 173,60 | 176,16 | 173,40 | 176,16 | 1,40% | 5.149,00 |
| 18.01.2024 | 167,36 | 174,06 | 167,36 | 173,72 | 3,71% | 2.521,00 |
| 17.01.2024 | 168,00 | 168,00 | 166,42 | 167,50 | -0,83% | 1.680,00 |
| 16.01.2024 | 168,80 | 168,96 | 166,66 | 168,90 | 0,13% | 5.799,00 |
| 15.01.2024 | 169,76 | 169,80 | 168,68 | 168,68 | -0,39% | 757,00 |
| 12.01.2024 | 168,36 | 170,08 | 168,36 | 169,34 | 0,28% | 1.919,00 |
| 11.01.2024 | 169,76 | 170,70 | 168,14 | 168,86 | -0,41% | 2.285,00 |
| 10.01.2024 | 169,10 | 169,60 | 167,90 | 169,56 | 0,33% | 2.878,00 |
| 09.01.2024 | 169,48 | 169,48 | 167,28 | 169,00 | -0,07% | 1.450,00 |
| 08.01.2024 | 164,98 | 169,18 | 164,32 | 169,12 | 2,53% | 2.251,00 |
| 05.01.2024 | 166,34 | 166,88 | 164,90 | 164,94 | -0,64% | 2.587,00 |
| 04.01.2024 | 168,74 | 168,78 | 165,66 | 166,00 | -1,71% | 3.844,00 |
| 03.01.2024 | 169,48 | 169,52 | 168,14 | 168,88 | -0,31% | 2.379,00 |
| 02.01.2024 | 173,46 | 173,46 | 168,32 | 169,40 | -3,23% | 3.908,00 |
| 29.12.2023 | 174,80 | 175,44 | 174,68 | 175,06 | 0,54% | 559,00 |
| 28.12.2023 | 174,12 | 174,12 | 174,12 | 174,12 | 0,29% | - |
| 27.12.2023 | 174,42 | 174,82 | 172,00 | 173,62 | -1,35% | 6.468,00 |
| 22.12.2023 | 176,42 | 176,98 | 176,00 | 176,00 | -0,59% | 2.783,00 |