Börse:
109,500€
-0,33%
Echtzeit-Aktienkurs Apple Inc.
Bid:
109,480€
Ask:
109,520€
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2021 | 109,81 | 109,87 | 109,46 | 109,51 | -0,32% | 2.679,00 |
| 22.04.2021 | 110,76 | 111,69 | 109,47 | 109,86 | -0,96% | 9.308,00 |
| 21.04.2021 | 110,39 | 111,13 | 109,11 | 110,93 | 0,38% | 16.728,00 |
| 20.04.2021 | 112,40 | 112,52 | 109,55 | 110,51 | -1,41% | 14.630,00 |
| 19.04.2021 | 112,10 | 112,63 | 110,86 | 112,09 | 0,16% | 13.612,00 |
| 16.04.2021 | 112,32 | 112,61 | 111,26 | 111,91 | -0,35% | 16.250,00 |
| 15.04.2021 | 111,24 | 112,69 | 110,66 | 112,30 | 1,82% | 15.174,00 |
| 14.04.2021 | 112,47 | 112,98 | 109,93 | 110,29 | -1,90% | 16.759,00 |
| 13.04.2021 | 110,15 | 112,77 | 109,85 | 112,43 | 1,92% | 16.064,00 |
| 12.04.2021 | 111,03 | 112,20 | 109,67 | 110,31 | -1,26% | 22.654,00 |
| 09.04.2021 | 109,35 | 111,73 | 108,92 | 111,72 | 2,09% | 16.743,00 |
| 08.04.2021 | 108,15 | 109,43 | 108,10 | 109,43 | 1,65% | 13.966,00 |
| 07.04.2021 | 106,31 | 107,69 | 105,25 | 107,65 | 1,29% | 11.906,00 |
| 06.04.2021 | 106,68 | 107,33 | 105,73 | 106,28 | 1,76% | 22.869,00 |
| 01.04.2021 | 104,37 | 105,57 | 104,06 | 104,44 | 0,35% | 16.024,00 |
| 31.03.2021 | 102,62 | 105,13 | 102,44 | 104,08 | 1,75% | 21.593,00 |
| 30.03.2021 | 103,21 | 103,37 | 101,38 | 102,29 | -0,80% | 13.639,00 |
| 29.03.2021 | 101,75 | 103,96 | 101,75 | 103,12 | 0,32% | 9.502,00 |
| 26.03.2021 | 102,94 | 103,20 | 100,91 | 102,79 | 0,33% | 12.418,00 |
| 25.03.2021 | 102,13 | 102,98 | 100,45 | 102,45 | 0,74% | 18.388,00 |
| 24.03.2021 | 103,36 | 104,50 | 101,59 | 101,70 | -1,77% | 17.749,00 |
| 23.03.2021 | 102,76 | 104,62 | 102,76 | 103,53 | 0,32% | 11.807,00 |
| 22.03.2021 | 101,34 | 103,72 | 100,86 | 103,20 | 2,38% | 17.554,00 |
| 19.03.2021 | 100,86 | 102,23 | 100,68 | 100,80 | -0,41% | 10.360,00 |
| 18.03.2021 | 105,50 | 105,50 | 0,00 | 101,21 | -2,62% | 17.962,00 |
| 17.03.2021 | 105,25 | 105,40 | 102,81 | 103,93 | -1,45% | 18.438,00 |
| 16.03.2021 | 103,93 | 106,83 | 103,93 | 105,46 | 1,34% | 49.738,00 |
| 15.03.2021 | 101,76 | 104,07 | 100,99 | 104,07 | 2,88% | 22.531,00 |
| 12.03.2021 | 103,00 | 103,00 | 99,93 | 101,16 | -0,55% | 25.010,00 |
| 11.03.2021 | 101,31 | 103,09 | 101,31 | 101,72 | 1,15% | 34.922,00 |
| 10.03.2021 | 101,75 | 102,51 | 0,00 | 100,56 | -1,11% | 31.497,00 |
| 09.03.2021 | 99,25 | 102,55 | 98,85 | 101,69 | 3,39% | 50.365,00 |
| 08.03.2021 | 101,84 | 101,92 | 98,34 | 98,36 | -3,62% | 44.811,00 |
| 05.03.2021 | 99,25 | 102,25 | 98,76 | 102,05 | 1,83% | 35.466,00 |
| 04.03.2021 | 100,22 | 102,59 | 99,11 | 100,22 | -1,01% | 34.243,00 |
| 03.03.2021 | 104,26 | 105,24 | 101,04 | 101,24 | -2,19% | 30.638,00 |
| 02.03.2021 | 106,88 | 107,15 | 103,50 | 103,51 | -2,34% | 24.372,00 |
| 01.03.2021 | 101,81 | 106,11 | 101,75 | 105,99 | 4,89% | 32.229,00 |
| 26.02.2021 | 99,25 | 103,39 | 0,00 | 101,05 | 1,53% | 26.595,00 |
| 25.02.2021 | 102,83 | 104,21 | 98,98 | 99,53 | -3,50% | 39.684,00 |
| 24.02.2021 | 102,84 | 104,95 | 100,87 | 103,14 | -0,40% | 31.377,00 |
| 23.02.2021 | 103,65 | 104,29 | 0,00 | 103,55 | -0,17% | 69.781,00 |
| 22.02.2021 | 107,14 | 107,18 | 103,46 | 103,73 | -3,24% | 33.699,00 |
| 19.02.2021 | 107,15 | 107,83 | 106,31 | 107,20 | -0,10% | 29.813,00 |
| 18.02.2021 | 108,80 | 108,80 | 105,64 | 107,31 | -1,21% | 44.000,00 |
| 17.02.2021 | 110,26 | 110,53 | 107,64 | 108,62 | -1,25% | 25.523,00 |
| 16.02.2021 | 112,78 | 112,79 | 109,64 | 109,99 | -1,89% | 22.858,00 |
| 15.02.2021 | 112,24 | 112,75 | 111,44 | 112,11 | 0,27% | 9.383,00 |
| 12.02.2021 | 111,35 | 111,83 | 110,54 | 111,81 | 0,40% | 11.684,00 |
| 11.02.2021 | 112,14 | 112,33 | 110,28 | 111,37 | -0,32% | 15.931,00 |
| 10.02.2021 | 112,76 | 113,07 | 110,85 | 111,73 | -0,46% | 20.001,00 |
| 09.02.2021 | 113,23 | 114,00 | 112,12 | 112,25 | -1,14% | 20.610,00 |
| 08.02.2021 | 114,19 | 114,79 | 111,99 | 113,54 | 0,04% | 28.394,00 |
| 05.02.2021 | 115,09 | 115,56 | 112,98 | 113,50 | -1,04% | 44.317,00 |
| 04.02.2021 | 113,18 | 114,69 | 112,37 | 114,69 | 2,89% | 26.186,00 |
| 03.02.2021 | 112,99 | 113,15 | 111,23 | 111,47 | -0,59% | 21.449,00 |
| 02.02.2021 | 111,83 | 113,22 | 111,76 | 112,13 | 0,65% | 36.624,00 |
| 01.02.2021 | 110,55 | 112,09 | 108,46 | 111,41 | 2,35% | 40.035,00 |
| 29.01.2021 | 112,55 | 112,84 | 107,35 | 108,85 | -3,66% | 106.199,00 |
| 28.01.2021 | 112,29 | 117,17 | 111,53 | 112,98 | -3,71% | 52.676,00 |
| 27.01.2021 | 118,62 | 119,70 | 116,09 | 117,33 | -0,20% | 22.695,00 |
| 26.01.2021 | 118,00 | 118,66 | 116,34 | 117,56 | -0,19% | 48.166,00 |
| 25.01.2021 | 115,57 | 119,59 | 112,67 | 117,78 | 2,87% | 89.294,00 |
| 22.01.2021 | 112,45 | 114,91 | 110,45 | 114,49 | 1,75% | 59.903,00 |
| 21.01.2021 | 109,70 | 112,89 | 109,32 | 112,52 | 3,05% | 46.405,00 |
| 20.01.2021 | 105,63 | 109,50 | 105,56 | 109,19 | 3,65% | 29.925,00 |
| 19.01.2021 | 106,25 | 106,99 | 104,66 | 105,34 | -0,87% | 15.030,00 |
| 18.01.2021 | 105,90 | 106,77 | 105,03 | 106,26 | 0,94% | 4.833,00 |
| 15.01.2021 | 106,00 | 107,48 | 0,00 | 105,27 | -0,64% | 18.487,00 |
| 14.01.2021 | 107,46 | 108,11 | 105,88 | 105,95 | -1,76% | 26.903,00 |
| 13.01.2021 | 106,00 | 108,11 | 105,50 | 107,85 | 1,96% | 29.859,00 |
| 12.01.2021 | 106,90 | 106,90 | 104,31 | 105,78 | -0,34% | 17.050,00 |
| 11.01.2021 | 107,66 | 108,33 | 105,82 | 106,14 | -1,72% | 22.196,00 |
| 08.01.2021 | 107,40 | 108,49 | 106,33 | 108,00 | 1,08% | 26.676,00 |
| 07.01.2021 | 104,00 | 107,31 | 0,00 | 106,85 | 4,03% | 41.123,00 |
| 06.01.2021 | 105,18 | 106,75 | 102,57 | 102,71 | -3,52% | 36.332,00 |
| 05.01.2021 | 105,25 | 107,43 | 104,63 | 106,46 | 0,80% | 21.769,00 |
| 04.01.2021 | 108,39 | 109,45 | 0,00 | 105,62 | -4,26% | 51.516,00 |
| 30.12.2020 | 110,31 | 110,81 | 110,10 | 110,32 | 0,31% | 15.788,00 |
| 29.12.2020 | 111,96 | 113,20 | 109,68 | 109,98 | -1,79% | 52.604,00 |
| 28.12.2020 | 108,64 | 112,51 | 108,34 | 111,99 | 4,20% | 42.499,00 |
| 23.12.2020 | 107,31 | 108,94 | 107,14 | 107,48 | -0,85% | 43.928,00 |
| 22.12.2020 | 105,50 | 110,06 | 105,50 | 108,40 | 3,59% | 69.704,00 |
| 21.12.2020 | 103,99 | 104,65 | 0,00 | 104,64 | 1,11% | 30.827,00 |
| 18.12.2020 | 104,67 | 105,55 | 103,06 | 103,49 | -1,43% | 27.580,00 |
| 17.12.2020 | 105,00 | 105,79 | 104,44 | 104,99 | 0,07% | 16.410,00 |
| 16.12.2020 | 105,26 | 105,47 | 103,75 | 104,92 | -0,15% | 31.051,00 |
| 15.12.2020 | 100,54 | 105,16 | 100,51 | 105,08 | 4,62% | 47.328,00 |
| 14.12.2020 | 100,26 | 101,52 | 100,24 | 100,44 | -0,46% | 12.545,00 |
| 11.12.2020 | 101,20 | 101,59 | 0,00 | 100,90 | -0,70% | 12.627,00 |
| 10.12.2020 | 100,61 | 102,21 | 99,13 | 101,61 | 0,76% | 21.534,00 |
| 09.12.2020 | 103,20 | 104,09 | 0,00 | 100,84 | -1,86% | 28.769,00 |
| 08.12.2020 | 101,81 | 103,26 | 101,56 | 102,75 | 0,64% | 21.617,00 |
| 07.12.2020 | 101,10 | 102,53 | 100,34 | 102,10 | 1,28% | 45.471,00 |
| 04.12.2020 | 101,70 | 101,70 | 99,91 | 100,81 | -0,18% | 11.452,00 |
| 03.12.2020 | 101,79 | 102,12 | 100,62 | 100,99 | -0,72% | 9.161,00 |
| 02.12.2020 | 101,22 | 102,02 | 100,09 | 101,72 | -0,05% | 21.078,00 |
| 01.12.2020 | 100,94 | 102,53 | 99,89 | 101,77 | 1,21% | 44.869,00 |
| 30.11.2020 | 97,24 | 101,34 | 96,86 | 100,55 | 3,28% | 36.628,00 |
| 27.11.2020 | 98,48 | 98,48 | 97,20 | 97,36 | -0,70% | 13.728,00 |