203,975€
0,33%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 204,00 | 205,20 | 203,25 | 204,05 | 0,37% | 35.532,00 |
| 26.09.2024 | 203,95 | 205,00 | 202,30 | 203,30 | 0,02% | 62.582,00 |
| 25.09.2024 | 202,60 | 203,35 | 200,45 | 203,25 | 0,07% | 39.778,00 |
| 24.09.2024 | 203,55 | 205,50 | 202,45 | 203,10 | -0,27% | 46.157,00 |
| 23.09.2024 | 204,20 | 206,00 | 202,95 | 203,65 | -0,17% | 53.567,00 |
| 20.09.2024 | 204,75 | 208,65 | 203,30 | 204,00 | -0,27% | 90.691,00 |
| 19.09.2024 | 200,40 | 206,45 | 200,20 | 204,55 | 2,91% | 119.118,00 |
| 18.09.2024 | 195,10 | 199,40 | 193,58 | 198,76 | 1,89% | 52.262,00 |
| 17.09.2024 | 194,24 | 195,18 | 193,02 | 195,08 | 0,35% | 52.151,00 |
| 16.09.2024 | 199,98 | 199,98 | 192,22 | 194,40 | -3,69% | 103.801,00 |
| 13.09.2024 | 201,10 | 202,55 | 200,40 | 201,85 | 0,12% | 14.469,00 |
| 12.09.2024 | 202,40 | 202,80 | 199,36 | 201,60 | 1,48% | 31.569,00 |
| 11.09.2024 | 198,18 | 202,50 | 198,00 | 198,66 | -0,39% | 25.664,00 |
| 10.09.2024 | 198,76 | 199,78 | 196,60 | 199,44 | 0,33% | 65.865,00 |
| 09.09.2024 | 200,70 | 201,90 | 196,66 | 198,78 | -0,38% | 40.942,00 |
| 06.09.2024 | 199,80 | 203,35 | 198,70 | 199,54 | -0,65% | 32.997,00 |
| 05.09.2024 | 198,08 | 203,25 | 197,24 | 200,85 | 1,81% | 55.744,00 |
| 04.09.2024 | 199,56 | 200,55 | 196,40 | 197,28 | -2,89% | 84.209,00 |
| 03.09.2024 | 207,60 | 207,85 | 202,60 | 203,15 | -2,00% | 23.881,00 |
| 02.09.2024 | 207,00 | 208,15 | 206,15 | 207,30 | 0,41% | 13.676,00 |
| 30.08.2024 | 208,10 | 208,90 | 205,95 | 206,45 | -1,53% | 25.724,00 |
| 29.08.2024 | 204,00 | 210,40 | 204,00 | 209,65 | 2,97% | 47.339,00 |
| 28.08.2024 | 204,20 | 206,60 | 203,45 | 203,60 | -0,44% | 22.509,00 |
| 27.08.2024 | 201,95 | 204,85 | 201,75 | 204,50 | 1,44% | 51.572,00 |
| 26.08.2024 | 202,30 | 203,70 | 200,35 | 201,60 | -0,20% | 20.867,00 |
| 23.08.2024 | 202,90 | 204,70 | 201,55 | 202,00 | -0,79% | 17.661,00 |
| 22.08.2024 | 202,95 | 205,50 | 202,65 | 203,60 | 0,12% | 24.578,00 |
| 21.08.2024 | 204,05 | 205,00 | 203,20 | 203,35 | -0,32% | 12.512,00 |
| 20.08.2024 | 203,90 | 204,60 | 203,00 | 204,00 | 0,54% | 19.522,00 |
| 19.08.2024 | 204,10 | 205,05 | 201,90 | 202,90 | -1,00% | 26.264,00 |
| 16.08.2024 | 205,50 | 205,95 | 202,80 | 204,95 | 0,47% | 25.999,00 |
| 15.08.2024 | 202,25 | 205,35 | 201,40 | 204,00 | 0,94% | 29.908,00 |
| 14.08.2024 | 202,00 | 202,10 | 199,14 | 202,10 | 0,12% | 65.951,00 |
| 13.08.2024 | 199,90 | 202,40 | 199,22 | 201,85 | 1,50% | 17.209,00 |
| 12.08.2024 | 198,96 | 200,70 | 197,50 | 198,86 | 0,83% | 32.507,00 |
| 09.08.2024 | 195,80 | 197,48 | 193,10 | 197,22 | 1,27% | 56.365,00 |
| 08.08.2024 | 194,00 | 195,58 | 191,00 | 194,74 | -0,32% | 69.000,00 |
| 07.08.2024 | 191,40 | 195,36 | 189,00 | 195,36 | 3,07% | 52.217,00 |
| 06.08.2024 | 193,00 | 193,34 | 184,30 | 189,54 | -1,49% | 122.493,00 |
| 05.08.2024 | 180,20 | 194,08 | 178,48 | 192,40 | -5,50% | 526.124,00 |
| 02.08.2024 | 201,30 | 206,00 | 196,26 | 203,60 | -0,46% | 90.221,00 |
| 01.08.2024 | 207,15 | 208,40 | 204,10 | 204,55 | -0,68% | 44.104,00 |
| 31.07.2024 | 203,15 | 206,55 | 202,65 | 205,95 | 2,34% | 41.186,00 |
| 30.07.2024 | 201,90 | 203,80 | 201,05 | 201,25 | 0,45% | 25.704,00 |
| 29.07.2024 | 201,85 | 202,65 | 199,76 | 200,35 | -0,15% | 27.939,00 |
| 26.07.2024 | 201,25 | 202,95 | 199,00 | 200,65 | -0,40% | 26.929,00 |
| 25.07.2024 | 200,90 | 202,65 | 198,18 | 201,45 | 0,00% | 77.382,00 |
| 24.07.2024 | 206,05 | 208,10 | 201,25 | 201,45 | -3,61% | 62.407,00 |
| 23.07.2024 | 206,05 | 209,00 | 205,20 | 209,00 | 1,53% | 37.893,00 |
| 22.07.2024 | 206,55 | 209,45 | 205,70 | 205,85 | 0,05% | 38.919,00 |
| 19.07.2024 | 206,25 | 208,30 | 204,05 | 205,75 | 0,56% | 39.267,00 |
| 18.07.2024 | 211,85 | 212,10 | 204,45 | 204,60 | -2,27% | 83.108,00 |
| 17.07.2024 | 214,00 | 214,05 | 207,55 | 209,35 | -2,56% | 64.132,00 |
| 16.07.2024 | 216,55 | 216,95 | 214,30 | 214,85 | -0,46% | 43.373,00 |
| 15.07.2024 | 214,30 | 217,30 | 213,70 | 215,85 | 1,50% | 62.505,00 |
| 12.07.2024 | 209,35 | 213,00 | 209,30 | 212,65 | 1,99% | 42.667,00 |
| 11.07.2024 | 214,60 | 214,95 | 208,20 | 208,50 | -2,32% | 71.769,00 |
| 10.07.2024 | 211,55 | 214,05 | 211,20 | 213,45 | 1,21% | 42.555,00 |
| 09.07.2024 | 210,70 | 212,00 | 209,25 | 210,90 | 1,01% | 32.186,00 |
| 08.07.2024 | 209,45 | 210,40 | 206,00 | 208,80 | 0,58% | 48.618,00 |
| 05.07.2024 | 204,70 | 208,45 | 204,30 | 207,60 | 1,52% | 30.523,00 |
| 04.07.2024 | 204,65 | 205,05 | 203,85 | 204,50 | 0,34% | 23.221,00 |
| 03.07.2024 | 204,75 | 205,10 | 202,60 | 203,80 | -0,34% | 24.812,00 |
| 02.07.2024 | 201,50 | 205,10 | 200,50 | 204,50 | 1,94% | 48.852,00 |
| 01.07.2024 | 197,18 | 200,95 | 195,64 | 200,60 | 0,35% | 44.332,00 |
| 28.06.2024 | 200,50 | 202,05 | 199,58 | 199,90 | 0,52% | 58.048,00 |
| 27.06.2024 | 199,10 | 201,10 | 198,32 | 198,86 | -0,50% | 36.613,00 |
| 26.06.2024 | 195,80 | 200,10 | 195,66 | 199,86 | 1,92% | 43.266,00 |
| 25.06.2024 | 194,98 | 197,42 | 194,40 | 196,10 | -1,05% | 33.675,00 |
| 24.06.2024 | 194,02 | 198,20 | 192,46 | 198,18 | 0,32% | 64.630,00 |
| 21.06.2024 | 195,58 | 198,30 | 195,20 | 197,54 | 0,86% | 63.763,00 |
| 20.06.2024 | 199,72 | 200,80 | 195,56 | 195,86 | -2,29% | 83.809,00 |
| 19.06.2024 | 200,00 | 200,65 | 199,44 | 200,45 | 0,58% | 39.923,00 |
| 18.06.2024 | 202,90 | 203,70 | 198,74 | 199,30 | -1,19% | 48.215,00 |
| 17.06.2024 | 199,60 | 202,75 | 198,40 | 201,70 | 0,98% | 47.383,00 |
| 14.06.2024 | 199,44 | 201,55 | 198,92 | 199,74 | 0,76% | 50.963,00 |
| 13.06.2024 | 198,48 | 200,80 | 197,00 | 198,24 | -0,90% | 101.930,00 |
| 12.06.2024 | 192,00 | 201,05 | 190,26 | 200,05 | 4,63% | 126.610,00 |
| 11.06.2024 | 178,80 | 191,20 | 178,16 | 191,20 | 5,07% | 143.069,00 |
| 10.06.2024 | 183,52 | 184,06 | 181,52 | 181,98 | 0,40% | 42.069,00 |
| 07.06.2024 | 179,24 | 181,26 | 178,74 | 181,26 | 0,71% | 28.394,00 |
| 06.06.2024 | 180,30 | 180,70 | 179,36 | 179,98 | -0,39% | 66.616,00 |
| 05.06.2024 | 179,12 | 180,68 | 178,96 | 180,68 | 1,43% | 55.475,00 |
| 04.06.2024 | 178,02 | 179,42 | 177,58 | 178,14 | -0,06% | 30.088,00 |
| 03.06.2024 | 177,68 | 179,28 | 177,56 | 178,24 | 1,58% | 59.908,00 |
| 31.05.2024 | 176,78 | 177,12 | 175,30 | 175,46 | -0,74% | 19.701,00 |
| 30.05.2024 | 175,88 | 177,38 | 175,66 | 176,76 | -0,18% | 16.202,00 |
| 29.05.2024 | 174,52 | 177,74 | 174,42 | 177,08 | 0,34% | 45.597,00 |
| 28.05.2024 | 175,32 | 179,20 | 174,98 | 176,48 | 0,78% | 74.980,00 |
| 27.05.2024 | 174,98 | 175,12 | 174,00 | 175,12 | 0,07% | 27.445,00 |
| 24.05.2024 | 172,90 | 175,34 | 172,78 | 175,00 | 0,10% | 36.120,00 |
| 23.05.2024 | 176,76 | 176,76 | 174,10 | 174,82 | -1,29% | 35.389,00 |
| 22.05.2024 | 177,02 | 177,86 | 176,80 | 177,10 | -0,03% | 33.718,00 |
| 21.05.2024 | 175,78 | 177,40 | 175,38 | 177,16 | 0,56% | 28.149,00 |
| 20.05.2024 | 174,58 | 176,62 | 173,22 | 176,18 | 1,00% | 30.257,00 |
| 17.05.2024 | 174,74 | 175,76 | 174,38 | 174,44 | -0,16% | 32.789,00 |
| 16.05.2024 | 174,98 | 175,98 | 174,26 | 174,72 | 0,13% | 46.580,00 |
| 15.05.2024 | 173,00 | 175,00 | 172,56 | 174,50 | 1,05% | 34.144,00 |
| 14.05.2024 | 172,98 | 174,04 | 172,10 | 172,68 | 0,07% | 46.287,00 |
| 13.05.2024 | 170,86 | 172,56 | 170,54 | 172,56 | 1,78% | 55.661,00 |