259,010$
0,60%
Echtzeit-Aktienkurs Apple
Bid:
Ask:
Aktienkurse zur Apple Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 255,69 | 261,15 | 253,68 | 259,88 | 0,94% | 37.971.595,00 |
| 06.03.2026 | 258,63 | 258,77 | 254,37 | 257,46 | -1,09% | 310.775,00 |
| 05.03.2026 | 260,79 | 261,55 | 257,25 | 260,29 | -0,85% | 49.166.764,00 |
| 04.03.2026 | 264,65 | 266,15 | 261,42 | 262,52 | -0,47% | 39.272.558,00 |
| 03.03.2026 | 263,48 | 265,56 | 260,13 | 263,75 | -0,37% | 38.009.511,00 |
| 02.03.2026 | 262,41 | 266,53 | 260,20 | 264,72 | 0,20% | 41.615.354,00 |
| 27.02.2026 | 272,81 | 272,81 | 262,89 | 264,18 | -3,21% | 71.865.217,00 |
| 26.02.2026 | 274,95 | 276,11 | 270,80 | 272,95 | -0,47% | 32.020.158,00 |
| 25.02.2026 | 271,78 | 274,94 | 271,05 | 274,23 | 0,77% | 32.901.326,00 |
| 24.02.2026 | 267,86 | 274,89 | 267,71 | 272,14 | 2,24% | 46.640.212,00 |
| 23.02.2026 | 263,49 | 269,43 | 263,38 | 266,18 | 0,60% | 37.037.423,00 |
| 20.02.2026 | 258,97 | 264,75 | 258,16 | 264,58 | 1,54% | 42.070.499,00 |
| 19.02.2026 | 262,60 | 264,48 | 260,05 | 260,58 | -1,43% | 30.845.294,00 |
| 18.02.2026 | 263,60 | 266,82 | 262,45 | 264,35 | 0,18% | 34.203.337,00 |
| 17.02.2026 | 258,05 | 266,29 | 255,54 | 263,88 | 3,17% | 58.469.094,00 |
| 13.02.2026 | 262,01 | 262,23 | 255,45 | 255,78 | -2,27% | 56.290.673,00 |
| 12.02.2026 | 275,59 | 275,72 | 260,18 | 261,73 | -5,00% | 81.077.229,00 |
| 11.02.2026 | 274,70 | 280,18 | 274,45 | 275,50 | 0,67% | 51.931.283,00 |
| 10.02.2026 | 274,89 | 275,37 | 272,94 | 273,68 | -0,34% | 34.376.898,00 |
| 09.02.2026 | 277,91 | 278,20 | 271,70 | 274,62 | -1,26% | 44.623.396,00 |
| 06.02.2026 | 277,12 | 280,91 | 276,92 | 278,12 | 0,80% | 50.453.414,00 |
| 05.02.2026 | 278,13 | 279,50 | 273,23 | 275,91 | -0,21% | 52.977.441,00 |
| 04.02.2026 | 272,29 | 278,95 | 272,29 | 276,49 | 2,60% | 90.545.710,00 |
| 03.02.2026 | 269,20 | 271,88 | 267,61 | 269,48 | -0,20% | 64.394.655,00 |
| 02.02.2026 | 260,03 | 270,49 | 259,20 | 270,01 | 4,06% | 73.913.425,00 |
| 30.01.2026 | 255,16 | 261,90 | 252,18 | 259,48 | 0,46% | 92.443.408,00 |
| 29.01.2026 | 258,00 | 259,65 | 254,41 | 258,28 | 0,72% | 67.253.009,00 |
| 28.01.2026 | 257,65 | 258,86 | 254,51 | 256,44 | -0,71% | 41.287.971,00 |
| 27.01.2026 | 259,17 | 261,95 | 258,21 | 258,27 | 1,12% | 49.648.271,00 |
| 26.01.2026 | 251,48 | 256,56 | 249,80 | 255,41 | 2,97% | 55.969.234,00 |
| 23.01.2026 | 247,32 | 249,41 | 244,68 | 248,04 | -0,12% | 41.688.982,00 |
| 22.01.2026 | 249,20 | 251,00 | 248,15 | 248,35 | 0,28% | 39.708.340,00 |
| 21.01.2026 | 248,70 | 251,56 | 245,18 | 247,65 | 0,39% | 54.641.725,00 |
| 20.01.2026 | 252,73 | 254,79 | 243,42 | 246,70 | -3,46% | 80.267.517,00 |
| 16.01.2026 | 257,90 | 258,90 | 254,93 | 255,53 | -1,04% | 72.142.773,00 |
| 15.01.2026 | 260,65 | 261,04 | 257,05 | 258,21 | -0,67% | 39.388.564,00 |
| 14.01.2026 | 259,49 | 261,82 | 256,71 | 259,96 | -0,42% | 40.019.421,00 |
| 13.01.2026 | 258,72 | 261,81 | 258,39 | 261,05 | 0,31% | 45.730.847,00 |
| 12.01.2026 | 259,16 | 261,30 | 256,80 | 260,25 | 0,34% | 45.263.767,00 |
| 09.01.2026 | 259,08 | 260,21 | 256,22 | 259,37 | 0,13% | 39.996.967,00 |
| 08.01.2026 | 257,02 | 259,29 | 255,70 | 259,04 | -0,50% | 50.419.337,00 |
| 07.01.2026 | 263,20 | 263,68 | 259,81 | 260,33 | -0,77% | 48.309.804,00 |
| 06.01.2026 | 267,00 | 267,55 | 262,12 | 262,36 | -1,83% | 52.352.090,00 |
| 05.01.2026 | 270,64 | 271,51 | 266,14 | 267,26 | -1,38% | 45.647.190,00 |