311,940$
-1,54%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 315,75 | 320,27 | 310,66 | 311,04 | -1,83% | 2.810.938,00 |
| 19.08.2026 | 310,14 | 319,28 | 309,60 | 316,83 | 2,19% | 49.109.776,00 |
| 18.08.2026 | 307,58 | 311,49 | 305,74 | 310,03 | 1,45% | 53.424.535,00 |
| 17.08.2026 | 306,21 | 307,66 | 302,94 | 305,59 | -0,11% | 36.579.972,00 |
| 14.08.2026 | 306,00 | 307,49 | 304,30 | 305,93 | 0,22% | 28.229.375,00 |
| 13.08.2026 | 304,21 | 306,00 | 302,05 | 305,26 | 1,00% | 38.493.691,00 |
| 12.08.2026 | 305,10 | 305,66 | 300,57 | 302,25 | -0,87% | 38.734.485,00 |
| 11.08.2026 | 307,75 | 309,97 | 302,79 | 304,91 | -1,09% | 36.419.387,00 |
| 10.08.2026 | 306,83 | 308,26 | 304,61 | 308,26 | -1,62% | 43.392.514,00 |
| 07.08.2026 | 311,45 | 314,81 | 310,74 | 313,33 | 0,29% | 34.437.191,00 |
| 06.08.2026 | 314,34 | 316,29 | 309,23 | 312,41 | 0,45% | 45.392.840,00 |
| 05.08.2026 | 309,36 | 311,71 | 305,67 | 311,00 | 0,52% | 48.460.952,00 |
| 04.08.2026 | 302,73 | 310,42 | 301,32 | 309,38 | 1,96% | 66.495.925,00 |
| 03.08.2026 | 309,58 | 311,80 | 302,56 | 303,42 | -1,78% | 72.033.614,00 |
| 31.07.2026 | 304,81 | 310,69 | 300,00 | 308,91 | -7,35% | 132.489.137,00 |
| 30.07.2026 | 333,10 | 334,75 | 329,59 | 333,43 | -1,41% | 60.456.983,00 |
| 29.07.2026 | 339,73 | 344,57 | 337,35 | 338,19 | -0,56% | 55.261.887,00 |
| 28.07.2026 | 340,03 | 342,89 | 335,60 | 340,08 | 0,94% | 50.766.095,00 |
| 27.07.2026 | 334,54 | 339,57 | 334,02 | 336,91 | 1,17% | 49.244.170,00 |
| 24.07.2026 | 321,79 | 334,37 | 321,62 | 333,02 | 3,53% | 47.489.415,00 |
| 23.07.2026 | 321,73 | 323,30 | 319,35 | 321,66 | -1,30% | 39.820.218,00 |
| 22.07.2026 | 327,87 | 329,00 | 323,34 | 325,89 | -0,56% | 38.553.746,00 |
| 21.07.2026 | 323,13 | 329,60 | 322,22 | 327,74 | 0,35% | 40.805.384,00 |
| 20.07.2026 | 333,51 | 333,71 | 323,68 | 326,59 | -2,14% | 53.040.424,00 |
| 17.07.2026 | 331,98 | 334,99 | 329,00 | 333,74 | 0,14% | 63.407.059,00 |
| 16.07.2026 | 328,01 | 334,68 | 326,79 | 333,26 | 1,76% | 62.550.661,00 |
| 15.07.2026 | 317,61 | 328,73 | 317,32 | 327,50 | 4,01% | 60.655.320,00 |
| 14.07.2026 | 313,76 | 316,19 | 311,91 | 314,86 | -0,77% | 34.499.288,00 |
| 13.07.2026 | 317,02 | 323,45 | 315,78 | 317,31 | 0,63% | 43.093.187,00 |
| 10.07.2026 | 314,72 | 316,91 | 312,17 | 315,32 | -0,28% | 34.132.321,00 |
| 09.07.2026 | 310,51 | 316,53 | 308,16 | 316,22 | 0,90% | 47.863.055,00 |
| 08.07.2026 | 311,91 | 314,82 | 307,05 | 313,39 | 0,88% | 41.191.507,00 |
| 07.07.2026 | 315,29 | 315,48 | 310,15 | 310,66 | -0,64% | 42.001.411,00 |
| 06.07.2026 | 307,36 | 314,20 | 307,00 | 312,66 | 1,31% | 52.952.472,00 |
| 02.07.2026 | 294,12 | 309,42 | 293,68 | 308,63 | 4,84% | 75.400.626,00 |
| 01.07.2026 | 293,44 | 296,59 | 289,20 | 294,38 | 1,73% | 48.930.855,00 |
| 30.06.2026 | 281,17 | 289,94 | 280,70 | 289,36 | 2,70% | 64.318.525,00 |
| 29.06.2026 | 286,73 | 288,37 | 279,85 | 281,74 | -0,72% | 64.254.876,00 |
| 26.06.2026 | 275,00 | 285,95 | 274,21 | 283,78 | 3,14% | 261.775.450,00 |
| 25.06.2026 | 287,40 | 288,80 | 273,75 | 275,15 | -6,12% | 106.509.158,00 |
| 24.06.2026 | 295,36 | 299,70 | 292,94 | 293,08 | -0,41% | 52.065.039,00 |
| 23.06.2026 | 297,54 | 301,64 | 294,18 | 294,30 | -0,91% | 51.369.962,00 |
| 22.06.2026 | 297,31 | 302,42 | 296,76 | 297,01 | -0,34% | 44.428.509,00 |
| 18.06.2026 | 298,11 | 300,57 | 295,62 | 298,01 | 0,70% | 85.962.201,00 |
| 17.06.2026 | 300,85 | 302,07 | 294,36 | 295,95 | -1,10% | 41.793.851,00 |
| 16.06.2026 | 295,25 | 300,48 | 293,97 | 299,24 | 0,95% | 39.663.999,00 |
| 15.06.2026 | 294,12 | 297,78 | 291,70 | 296,42 | 1,82% | 45.195.607,00 |
| 12.06.2026 | 296,03 | 297,14 | 289,62 | 291,13 | -1,52% | 38.784.789,00 |
| 11.06.2026 | 293,72 | 297,00 | 289,59 | 295,63 | 1,39% | 42.242.406,00 |
| 10.06.2026 | 290,74 | 294,75 | 287,38 | 291,58 | 0,35% | 52.061.313,00 |
| 09.06.2026 | 300,27 | 300,75 | 287,78 | 290,55 | -3,64% | 69.209.638,00 |
| 08.06.2026 | 308,74 | 317,40 | 301,17 | 301,54 | -1,89% | 76.650.814,00 |
| 05.06.2026 | 312,86 | 315,17 | 307,15 | 307,34 | -1,25% | 65.310.502,00 |
| 04.06.2026 | 313,23 | 313,54 | 309,65 | 311,23 | 0,31% | 40.685.183,00 |
| 03.06.2026 | 314,17 | 316,94 | 308,85 | 310,26 | -1,57% | 50.262.875,00 |
| 02.06.2026 | 307,46 | 315,45 | 306,69 | 315,20 | 2,90% | 43.502.739,00 |
| 01.06.2026 | 309,63 | 310,94 | 305,02 | 306,31 | -1,84% | 47.261.641,00 |
| 29.05.2026 | 311,77 | 315,00 | 309,53 | 312,06 | -0,14% | 70.026.752,00 |
| 28.05.2026 | 310,68 | 312,80 | 309,57 | 312,51 | 0,53% | 44.630.946,00 |
| 27.05.2026 | 308,33 | 313,26 | 308,30 | 310,85 | 0,82% | 50.188.088,00 |
| 26.05.2026 | 309,56 | 311,82 | 307,67 | 308,33 | -0,16% | 46.520.026,00 |
| 22.05.2026 | 306,12 | 311,40 | 305,84 | 308,82 | 1,26% | 43.670.223,00 |
| 21.05.2026 | 301,05 | 305,54 | 300,40 | 304,99 | 0,91% | 42.823.907,00 |
| 20.05.2026 | 298,18 | 302,80 | 298,08 | 302,25 | 1,10% | 37.276.702,00 |
| 19.05.2026 | 296,97 | 300,51 | 296,35 | 298,97 | 0,38% | 39.840.753,00 |
| 18.05.2026 | 300,24 | 300,66 | 294,91 | 297,84 | -0,80% | 34.320.395,00 |
| 15.05.2026 | 297,90 | 303,20 | 296,52 | 300,23 | 0,68% | 54.862.836,00 |
| 14.05.2026 | 299,82 | 300,45 | 295,38 | 298,21 | -0,22% | 33.673.109,00 |
| 13.05.2026 | 293,50 | 300,92 | 293,50 | 298,87 | 1,38% | 50.783.028,00 |
| 12.05.2026 | 292,56 | 295,27 | 292,56 | 294,80 | 0,72% | 43.904.343,00 |
| 11.05.2026 | 291,98 | 293,88 | 290,23 | 292,68 | -0,22% | 39.367.877,00 |
| 08.05.2026 | 290,01 | 294,76 | 290,00 | 293,32 | 2,05% | 52.692.761,00 |
| 07.05.2026 | 289,27 | 292,13 | 285,78 | 287,44 | -0,02% | 42.226.523,00 |
| 06.05.2026 | 281,92 | 288,03 | 281,07 | 287,51 | 1,17% | 57.428.490,00 |
| 05.05.2026 | 276,92 | 284,57 | 276,50 | 284,18 | 2,66% | 46.916.272,00 |
| 04.05.2026 | 279,66 | 280,63 | 274,86 | 276,83 | -1,18% | 45.414.491,00 |
| 01.05.2026 | 278,86 | 287,22 | 278,37 | 280,14 | 3,24% | 79.915.442,00 |
| 30.04.2026 | 270,50 | 276,00 | 268,14 | 271,35 | 0,44% | 80.337.894,00 |
| 29.04.2026 | 267,55 | 271,04 | 267,04 | 270,17 | -0,20% | 28.277.122,00 |
| 28.04.2026 | 272,33 | 273,23 | 268,66 | 270,71 | 1,16% | 39.031.908,00 |
| 27.04.2026 | 266,09 | 268,36 | 265,07 | 267,61 | -1,27% | 41.214.602,00 |
| 24.04.2026 | 272,76 | 273,06 | 269,65 | 271,06 | -0,87% | 38.157.110,00 |
| 23.04.2026 | 275,05 | 275,77 | 271,65 | 273,43 | 0,10% | 32.775.278,00 |
| 22.04.2026 | 267,82 | 273,74 | 266,87 | 273,17 | 2,63% | 42.729.677,00 |
| 21.04.2026 | 271,50 | 272,80 | 265,40 | 266,17 | -2,52% | 49.365.911,00 |
| 20.04.2026 | 270,33 | 274,27 | 270,29 | 273,05 | 1,04% | 34.669.960,00 |
| 17.04.2026 | 266,96 | 272,30 | 266,72 | 270,23 | 2,59% | 61.436.228,00 |
| 16.04.2026 | 266,80 | 267,16 | 261,27 | 263,40 | -1,14% | 43.323.112,00 |
| 15.04.2026 | 258,16 | 266,56 | 257,81 | 266,43 | 2,94% | 49.913.510,00 |
| 14.04.2026 | 259,25 | 261,93 | 257,19 | 258,83 | -0,14% | 48.370.710,00 |
| 13.04.2026 | 259,73 | 260,18 | 256,66 | 259,20 | -0,49% | 36.234.698,00 |
| 10.04.2026 | 259,98 | 262,19 | 259,02 | 260,48 | 0,00% | 31.291.473,00 |
| 09.04.2026 | 259,00 | 261,12 | 256,07 | 260,49 | 0,61% | 28.121.574,00 |
| 08.04.2026 | 258,45 | 259,75 | 256,53 | 258,90 | 2,13% | 41.032.772,00 |
| 07.04.2026 | 256,16 | 256,20 | 245,70 | 253,50 | -2,07% | 62.148.008,00 |
| 06.04.2026 | 256,51 | 262,16 | 256,46 | 258,86 | 1,15% | 29.329.911,00 |
| 02.04.2026 | 254,20 | 256,13 | 250,65 | 255,92 | 0,11% | 31.289.369,00 |
| 01.04.2026 | 254,08 | 256,18 | 253,33 | 255,63 | 0,73% | 40.059.432,00 |
| 31.03.2026 | 247,91 | 255,48 | 247,10 | 253,79 | 2,90% | 49.598.091,00 |
| 30.03.2026 | 250,07 | 250,87 | 245,51 | 246,63 | -0,87% | 39.446.213,00 |