237,075€
0,26%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 237,50 | 237,90 | 236,05 | 237,05 | 0,25% | 25.990,00 |
| 11.12.2025 | 236,80 | 239,10 | 233,30 | 236,45 | -0,76% | 46.878,00 |
| 10.12.2025 | 238,40 | 239,50 | 237,25 | 238,25 | -0,04% | 29.098,00 |
| 09.12.2025 | 237,70 | 240,60 | 237,55 | 238,35 | -0,02% | 37.741,00 |
| 08.12.2025 | 238,65 | 239,95 | 237,20 | 238,40 | -0,33% | 39.836,00 |
| 05.12.2025 | 241,00 | 241,35 | 238,90 | 239,20 | -0,56% | 25.858,00 |
| 04.12.2025 | 243,70 | 244,15 | 239,20 | 240,55 | -1,31% | 41.645,00 |
| 03.12.2025 | 246,30 | 247,30 | 243,35 | 243,75 | -0,95% | 45.094,00 |
| 02.12.2025 | 243,15 | 247,55 | 242,75 | 246,10 | 0,96% | 73.630,00 |
| 01.12.2025 | 238,60 | 244,05 | 237,35 | 243,75 | 1,80% | 64.598,00 |
| 28.11.2025 | 239,00 | 241,35 | 238,05 | 239,45 | -0,02% | 35.094,00 |
| 27.11.2025 | 239,50 | 240,50 | 236,65 | 239,50 | -0,04% | 63.025,00 |
| 26.11.2025 | 239,40 | 241,20 | 238,80 | 239,60 | 0,08% | 52.056,00 |
| 25.11.2025 | 238,65 | 242,40 | 237,05 | 239,40 | 0,04% | 54.572,00 |
| 24.11.2025 | 235,70 | 240,30 | 234,30 | 239,30 | 1,81% | 80.206,00 |
| 21.11.2025 | 230,55 | 237,35 | 229,15 | 235,05 | 1,84% | 71.368,00 |
| 20.11.2025 | 234,50 | 238,65 | 230,70 | 230,80 | -0,82% | 58.933,00 |
| 19.11.2025 | 230,05 | 235,55 | 229,00 | 232,70 | 0,63% | 66.804,00 |
| 18.11.2025 | 229,85 | 233,20 | 228,60 | 231,25 | 0,28% | 152.633,00 |
| 17.11.2025 | 234,10 | 235,30 | 229,40 | 230,60 | -1,58% | 63.192,00 |
| 14.11.2025 | 234,60 | 237,65 | 231,70 | 234,30 | -0,17% | 73.978,00 |
| 13.11.2025 | 236,30 | 237,90 | 233,65 | 234,70 | -0,42% | 50.546,00 |
| 12.11.2025 | 238,25 | 239,35 | 234,90 | 235,70 | -0,70% | 60.464,00 |
| 11.11.2025 | 232,85 | 238,10 | 232,25 | 237,35 | 1,93% | 54.732,00 |
| 10.11.2025 | 233,10 | 236,65 | 232,50 | 232,85 | 0,32% | 65.648,00 |
| 07.11.2025 | 234,05 | 234,95 | 230,80 | 232,10 | -0,62% | 61.166,00 |
| 06.11.2025 | 233,55 | 237,05 | 232,50 | 233,55 | -0,72% | 37.097,00 |
| 05.11.2025 | 234,25 | 236,35 | 232,45 | 235,25 | 0,11% | 53.346,00 |
| 04.11.2025 | 231,00 | 236,25 | 230,30 | 235,00 | 0,64% | 56.150,00 |
| 03.11.2025 | 233,85 | 235,80 | 231,25 | 233,50 | -0,28% | 79.350,00 |
| 31.10.2025 | 240,20 | 241,35 | 233,15 | 234,15 | -4,04% | 118.490,00 |
| 30.10.2025 | 233,10 | 245,60 | 226,20 | 244,00 | 4,74% | 122.676,00 |
| 29.10.2025 | 231,70 | 233,15 | 229,20 | 232,95 | 1,13% | 70.156,00 |
| 28.10.2025 | 230,15 | 231,90 | 229,85 | 230,35 | -0,09% | 62.732,00 |
| 27.10.2025 | 228,20 | 230,90 | 227,20 | 230,55 | 2,08% | 101.429,00 |
| 24.10.2025 | 223,65 | 227,15 | 222,60 | 225,85 | 1,12% | 66.073,00 |
| 23.10.2025 | 223,00 | 224,80 | 222,05 | 223,35 | 0,31% | 33.308,00 |
| 22.10.2025 | 226,50 | 226,85 | 219,95 | 222,65 | -1,81% | 53.941,00 |
| 21.10.2025 | 225,25 | 228,40 | 224,30 | 226,75 | 0,67% | 99.615,00 |
| 20.10.2025 | 217,00 | 226,75 | 216,85 | 225,25 | 4,14% | 147.656,00 |
| 17.10.2025 | 210,35 | 217,15 | 208,05 | 216,30 | 2,22% | 65.463,00 |
| 16.10.2025 | 213,60 | 215,05 | 209,75 | 211,60 | -1,01% | 45.305,00 |
| 15.10.2025 | 213,75 | 216,50 | 212,75 | 213,75 | 0,16% | 32.853,00 |
| 14.10.2025 | 212,75 | 214,35 | 211,40 | 213,40 | -0,26% | 45.251,00 |
| 13.10.2025 | 213,55 | 216,20 | 212,20 | 213,95 | 1,30% | 102.253,00 |
| 10.10.2025 | 219,10 | 221,60 | 210,60 | 211,20 | -3,87% | 69.147,00 |
| 09.10.2025 | 220,85 | 222,05 | 218,90 | 219,70 | -0,99% | 57.242,00 |
| 08.10.2025 | 220,20 | 222,80 | 219,80 | 221,90 | 0,86% | 45.140,00 |
| 07.10.2025 | 219,00 | 220,70 | 218,55 | 220,00 | 0,34% | 36.445,00 |
| 06.10.2025 | 220,20 | 222,20 | 218,20 | 219,25 | -0,02% | 68.846,00 |
| 03.10.2025 | 219,70 | 220,65 | 215,85 | 219,30 | 0,05% | 41.498,00 |
| 02.10.2025 | 218,20 | 220,70 | 216,70 | 219,20 | 0,67% | 55.250,00 |
| 01.10.2025 | 215,10 | 220,20 | 213,20 | 217,75 | 0,35% | 68.701,00 |
| 30.09.2025 | 216,15 | 218,10 | 215,50 | 217,00 | 0,12% | 44.304,00 |
| 29.09.2025 | 217,50 | 218,30 | 215,35 | 216,75 | -0,64% | 48.586,00 |
| 26.09.2025 | 218,90 | 219,95 | 217,30 | 218,15 | -0,93% | 47.845,00 |
| 25.09.2025 | 214,90 | 220,50 | 214,00 | 220,20 | 2,47% | 71.964,00 |
| 24.09.2025 | 215,40 | 217,50 | 213,75 | 214,90 | -0,12% | 44.456,00 |
| 23.09.2025 | 216,65 | 218,00 | 214,70 | 215,15 | -0,90% | 71.463,00 |
| 22.09.2025 | 209,45 | 217,95 | 207,70 | 217,10 | 3,93% | 159.746,00 |
| 19.09.2025 | 201,85 | 209,60 | 201,85 | 208,90 | 3,47% | 107.405,00 |
| 18.09.2025 | 203,15 | 204,35 | 200,95 | 201,90 | -0,05% | 51.911,00 |
| 17.09.2025 | 200,35 | 202,50 | 200,25 | 202,00 | 0,52% | 47.072,00 |
| 16.09.2025 | 200,90 | 203,85 | 200,00 | 200,95 | -0,12% | 59.271,00 |
| 15.09.2025 | 199,64 | 202,45 | 199,64 | 201,20 | 0,91% | 50.769,00 |
| 12.09.2025 | 196,12 | 200,00 | 194,42 | 199,38 | 1,63% | 62.394,00 |
| 11.09.2025 | 194,28 | 196,30 | 193,36 | 196,18 | 1,12% | 64.654,00 |
| 10.09.2025 | 199,58 | 201,00 | 193,02 | 194,00 | -3,10% | 111.907,00 |
| 09.09.2025 | 202,10 | 203,70 | 199,36 | 200,20 | -0,99% | 58.814,00 |
| 08.09.2025 | 204,95 | 205,40 | 201,25 | 202,20 | -0,98% | 37.256,00 |
| 05.09.2025 | 205,45 | 205,95 | 202,95 | 204,20 | -0,75% | 41.581,00 |
| 04.09.2025 | 204,50 | 205,80 | 203,35 | 205,75 | 0,64% | 46.156,00 |
| 03.09.2025 | 202,85 | 205,50 | 201,20 | 204,45 | 3,66% | 97.487,00 |
| 02.09.2025 | 197,98 | 198,88 | 194,88 | 197,24 | 0,10% | 33.211,00 |
| 01.09.2025 | 197,72 | 198,48 | 197,02 | 197,04 | -0,46% | 27.383,00 |
| 29.08.2025 | 199,02 | 200,10 | 197,92 | 197,96 | -0,72% | 42.284,00 |
| 28.08.2025 | 198,22 | 199,74 | 196,80 | 199,40 | 0,51% | 53.773,00 |
| 27.08.2025 | 197,50 | 199,12 | 197,08 | 198,38 | 0,85% | 39.279,00 |
| 26.08.2025 | 195,00 | 196,70 | 192,90 | 196,70 | 0,44% | 33.769,00 |
| 25.08.2025 | 194,50 | 196,46 | 193,34 | 195,84 | 0,81% | 29.923,00 |
| 22.08.2025 | 194,20 | 195,50 | 193,02 | 194,26 | 0,20% | 36.656,00 |
| 21.08.2025 | 193,50 | 194,64 | 192,66 | 193,88 | 0,00% | 39.935,00 |
| 20.08.2025 | 196,80 | 197,60 | 193,66 | 193,88 | -1,96% | 48.668,00 |
| 19.08.2025 | 197,50 | 199,46 | 196,70 | 197,76 | -0,12% | 49.257,00 |
| 18.08.2025 | 197,80 | 199,44 | 197,28 | 198,00 | 0,09% | 39.321,00 |
| 15.08.2025 | 199,38 | 200,35 | 196,08 | 197,82 | -1,07% | 58.664,00 |
| 14.08.2025 | 199,14 | 201,60 | 198,10 | 199,96 | 0,14% | 78.418,00 |
| 13.08.2025 | 196,54 | 200,60 | 196,02 | 199,68 | 1,42% | 79.437,00 |
| 12.08.2025 | 195,00 | 197,64 | 194,44 | 196,88 | 0,59% | 70.882,00 |
| 11.08.2025 | 197,00 | 197,78 | 193,58 | 195,72 | -0,66% | 85.732,00 |
| 08.08.2025 | 190,08 | 198,10 | 188,14 | 197,02 | 4,43% | 128.679,00 |
| 07.08.2025 | 187,20 | 189,94 | 185,82 | 188,66 | 3,19% | 198.479,00 |
| 06.08.2025 | 175,90 | 184,80 | 175,36 | 182,82 | 4,36% | 99.455,00 |
| 05.08.2025 | 176,28 | 177,34 | 175,02 | 175,18 | -0,39% | 52.803,00 |
| 04.08.2025 | 175,40 | 179,58 | 174,36 | 175,86 | 0,55% | 75.834,00 |
| 01.08.2025 | 185,50 | 185,96 | 174,82 | 174,90 | -3,82% | 189.506,00 |
| 31.07.2025 | 182,50 | 183,98 | 181,48 | 181,84 | -0,61% | 103.981,00 |
| 30.07.2025 | 182,86 | 184,84 | 181,76 | 182,96 | 0,05% | 50.736,00 |
| 29.07.2025 | 184,94 | 186,32 | 182,74 | 182,86 | -0,97% | 88.373,00 |
| 28.07.2025 | 183,00 | 184,96 | 182,92 | 184,66 | 1,35% | 67.222,00 |