217,825€
0,38%
Echtzeit-Aktienkurs Apple
Bid:
Ask:
Aktienkurse zur Apple Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 182,28 | 183,48 | 181,74 | 182,20 | 0,13% | 35.840,00 |
| 24.07.2025 | 181,20 | 183,10 | 181,16 | 181,96 | 0,08% | 52.318,00 |
| 23.07.2025 | 183,20 | 184,00 | 181,12 | 181,82 | -0,38% | 53.692,00 |
| 22.07.2025 | 181,98 | 182,90 | 181,16 | 182,52 | 0,43% | 39.677,00 |
| 21.07.2025 | 181,54 | 184,96 | 181,42 | 181,74 | 0,11% | 69.493,00 |
| 18.07.2025 | 181,50 | 182,00 | 179,88 | 181,54 | 0,30% | 44.750,00 |
| 17.07.2025 | 180,68 | 182,82 | 180,62 | 181,00 | 0,23% | 74.310,00 |
| 16.07.2025 | 179,76 | 183,54 | 178,30 | 180,58 | 0,06% | 97.128,00 |
| 15.07.2025 | 178,90 | 182,52 | 178,52 | 180,48 | 0,85% | 81.439,00 |
| 14.07.2025 | 179,66 | 180,58 | 177,72 | 178,96 | -0,92% | 62.336,00 |
| 11.07.2025 | 180,82 | 181,64 | 179,30 | 180,62 | -0,54% | 49.461,00 |
| 10.07.2025 | 179,26 | 182,84 | 178,64 | 181,60 | 0,75% | 90.140,00 |
| 09.07.2025 | 179,42 | 180,24 | 176,94 | 180,24 | 0,63% | 91.499,00 |
| 08.07.2025 | 178,90 | 180,72 | 178,16 | 179,12 | 0,03% | 46.414,00 |
| 07.07.2025 | 180,38 | 184,04 | 178,44 | 179,06 | -0,63% | 80.685,00 |
| 04.07.2025 | 181,28 | 182,18 | 180,02 | 180,20 | -0,85% | 42.210,00 |
| 03.07.2025 | 180,08 | 182,54 | 177,90 | 181,74 | 0,97% | 53.384,00 |
| 02.07.2025 | 177,36 | 181,36 | 177,06 | 180,00 | 2,05% | 78.387,00 |
| 01.07.2025 | 173,72 | 178,42 | 173,06 | 176,38 | 1,07% | 85.510,00 |
| 30.06.2025 | 171,68 | 176,04 | 169,18 | 174,52 | 1,56% | 101.468,00 |
| 27.06.2025 | 172,98 | 173,20 | 171,42 | 171,84 | 0,10% | 49.934,00 |
| 26.06.2025 | 172,98 | 173,38 | 170,32 | 171,66 | -0,69% | 63.579,00 |
| 25.06.2025 | 173,02 | 175,30 | 172,32 | 172,86 | 0,21% | 40.282,00 |
| 24.06.2025 | 174,50 | 176,38 | 172,50 | 172,50 | -0,96% | 56.606,00 |
| 23.06.2025 | 173,54 | 176,16 | 172,70 | 174,18 | -0,18% | 79.730,00 |
| 20.06.2025 | 170,02 | 175,00 | 169,80 | 174,50 | 2,68% | 78.377,00 |
| 19.06.2025 | 170,98 | 170,98 | 169,02 | 169,94 | -0,84% | 22.425,00 |
| 18.06.2025 | 169,84 | 171,78 | 169,66 | 171,38 | 0,61% | 43.854,00 |
| 17.06.2025 | 170,02 | 171,98 | 169,76 | 170,34 | -0,62% | 41.666,00 |
| 16.06.2025 | 170,20 | 171,58 | 169,52 | 171,40 | 1,00% | 55.320,00 |
| 13.06.2025 | 169,98 | 174,12 | 169,50 | 169,70 | -1,34% | 78.433,00 |
| 12.06.2025 | 173,00 | 173,30 | 170,42 | 172,00 | -0,68% | 66.592,00 |
| 11.06.2025 | 177,52 | 178,34 | 172,86 | 173,18 | -2,36% | 86.353,00 |
| 10.06.2025 | 176,76 | 178,84 | 175,04 | 177,36 | 0,05% | 82.959,00 |
| 09.06.2025 | 178,50 | 180,58 | 175,14 | 177,28 | -1,02% | 59.081,00 |
| 06.06.2025 | 176,18 | 180,48 | 176,00 | 179,10 | 2,27% | 80.028,00 |
| 05.06.2025 | 177,18 | 178,94 | 175,02 | 175,12 | -1,55% | 74.106,00 |
| 04.06.2025 | 178,90 | 180,48 | 176,64 | 177,88 | -0,60% | 70.317,00 |
| 03.06.2025 | 176,22 | 179,18 | 175,70 | 178,96 | 1,58% | 47.620,00 |
| 02.06.2025 | 175,00 | 177,16 | 174,02 | 176,18 | -0,46% | 53.962,00 |
| 30.05.2025 | 176,00 | 177,66 | 173,60 | 177,00 | 1,11% | 43.061,00 |
| 29.05.2025 | 185,00 | 185,00 | 174,74 | 175,06 | -1,44% | 173.160,00 |
| 28.05.2025 | 177,00 | 179,12 | 176,34 | 177,62 | 0,60% | 50.330,00 |
| 27.05.2025 | 174,42 | 177,18 | 173,78 | 176,56 | 0,26% | 97.974,00 |
| 26.05.2025 | 173,80 | 176,10 | 173,50 | 176,10 | 2,46% | 92.166,00 |
| 23.05.2025 | 177,62 | 178,18 | 170,86 | 171,88 | -3,81% | 128.370,00 |
| 22.05.2025 | 178,10 | 180,00 | 176,92 | 178,68 | -0,10% | 76.846,00 |
| 21.05.2025 | 182,00 | 182,54 | 177,08 | 178,86 | -2,38% | 77.035,00 |
| 20.05.2025 | 185,32 | 185,42 | 181,94 | 183,22 | -1,27% | 60.856,00 |
| 19.05.2025 | 186,48 | 186,58 | 181,52 | 185,58 | -2,11% | 112.278,00 |
| 16.05.2025 | 188,50 | 190,14 | 188,08 | 189,58 | 0,33% | 55.850,00 |
| 15.05.2025 | 189,30 | 190,56 | 186,80 | 188,96 | -0,60% | 71.641,00 |