Börse:
106,090€
-0,08%
Echtzeit-Aktienkurs Apple Inc.
Bid:
106,080€
Ask:
106,100€
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 105,89 | 107,45 | 105,53 | 106,05 | -0,12% | 6.300,00 |
| 14.01.2021 | 107,96 | 108,08 | 106,00 | 106,18 | -1,50% | 4.663,00 |
| 13.01.2021 | 105,82 | 108,02 | 105,66 | 107,80 | 2,10% | 9.239,00 |
| 12.01.2021 | 106,50 | 106,86 | 104,32 | 105,58 | -0,49% | 13.910,00 |
| 11.01.2021 | 107,52 | 108,28 | 105,88 | 106,10 | -1,65% | 8.670,00 |
| 08.01.2021 | 107,10 | 108,44 | 106,52 | 107,88 | 0,58% | 7.777,00 |
| 07.01.2021 | 104,28 | 107,26 | 103,92 | 107,26 | 4,40% | 7.733,00 |
| 06.01.2021 | 105,40 | 106,64 | 102,74 | 102,74 | -3,55% | 8.229,00 |
| 05.01.2021 | 105,80 | 107,24 | 104,76 | 106,52 | 0,87% | 8.409,00 |
| 04.01.2021 | 108,80 | 109,34 | 103,82 | 105,60 | -4,26% | 22.255,00 |
| 30.12.2020 | 110,12 | 110,74 | 110,12 | 110,30 | 0,42% | 4.122,00 |
| 29.12.2020 | 111,78 | 112,96 | 109,84 | 109,84 | -1,70% | 11.385,00 |
| 28.12.2020 | 108,80 | 112,48 | 108,42 | 111,74 | 3,52% | 24.397,00 |
| 23.12.2020 | 107,70 | 108,88 | 107,16 | 107,94 | -0,77% | 8.097,00 |
| 22.12.2020 | 105,70 | 110,04 | 105,70 | 108,78 | 4,10% | 36.802,00 |
| 21.12.2020 | 104,02 | 104,50 | 101,32 | 104,50 | 0,99% | 8.779,00 |
| 18.12.2020 | 104,44 | 105,52 | 103,12 | 103,48 | -1,49% | 9.249,00 |
| 17.12.2020 | 104,98 | 105,36 | 104,48 | 105,04 | 0,08% | 9.107,00 |
| 16.12.2020 | 105,00 | 105,44 | 103,78 | 104,96 | -0,02% | 10.696,00 |
| 15.12.2020 | 100,70 | 105,00 | 100,70 | 104,98 | 4,50% | 9.945,00 |
| 14.12.2020 | 101,00 | 101,38 | 100,28 | 100,46 | -0,42% | 4.053,00 |
| 11.12.2020 | 101,40 | 101,48 | 99,54 | 100,88 | -0,83% | 3.050,00 |
| 10.12.2020 | 100,30 | 102,10 | 99,26 | 101,72 | 0,83% | 8.275,00 |
| 09.12.2020 | 103,28 | 104,04 | 100,60 | 100,88 | -2,13% | 6.307,00 |
| 08.12.2020 | 102,00 | 103,20 | 101,62 | 103,08 | 0,86% | 5.557,00 |
| 07.12.2020 | 101,10 | 102,44 | 100,50 | 102,20 | 1,47% | 10.321,00 |
| 04.12.2020 | 101,40 | 101,72 | 100,00 | 100,72 | -0,55% | 4.148,00 |
| 03.12.2020 | 101,66 | 102,00 | 100,82 | 101,28 | -0,51% | 9.330,00 |
| 02.12.2020 | 101,12 | 101,80 | 100,74 | 101,80 | 0,04% | 11.610,00 |
| 01.12.2020 | 101,30 | 102,44 | 100,08 | 101,76 | 0,83% | 6.435,00 |
| 30.11.2020 | 97,88 | 101,32 | 96,99 | 100,92 | 3,62% | 17.668,00 |
| 27.11.2020 | 98,19 | 98,19 | 97,34 | 97,39 | -0,58% | 11.830,00 |
| 26.11.2020 | 97,70 | 98,36 | 97,63 | 97,96 | 0,45% | 7.007,00 |
| 25.11.2020 | 97,40 | 98,08 | 96,56 | 97,52 | 0,74% | 5.362,00 |
| 24.11.2020 | 97,16 | 97,32 | 95,08 | 96,80 | 0,56% | 13.048,00 |
| 23.11.2020 | 99,75 | 99,75 | 96,04 | 96,26 | -2,90% | 12.300,00 |
| 20.11.2020 | 99,85 | 100,22 | 99,07 | 99,14 | -0,75% | 4.028,00 |
| 19.11.2020 | 99,52 | 99,89 | 98,86 | 99,89 | 0,07% | 5.472,00 |
| 18.11.2020 | 100,68 | 100,90 | 99,82 | 99,82 | -0,89% | 4.326,00 |
| 17.11.2020 | 101,66 | 101,68 | 100,30 | 100,72 | -0,36% | 6.191,00 |
| 16.11.2020 | 102,02 | 102,10 | 99,97 | 101,08 | 0,20% | 6.035,00 |
| 13.11.2020 | 101,22 | 101,98 | 99,78 | 100,88 | -0,16% | 4.564,00 |
| 12.11.2020 | 101,40 | 102,06 | 100,50 | 101,04 | -0,34% | 5.047,00 |
| 11.11.2020 | 98,75 | 101,48 | 98,55 | 101,38 | 2,68% | 9.395,00 |
| 10.11.2020 | 99,00 | 99,48 | 96,78 | 98,73 | -0,70% | 18.871,00 |
| 09.11.2020 | 103,46 | 103,48 | 99,34 | 99,43 | -0,14% | 21.345,00 |
| 06.11.2020 | 99,46 | 100,30 | 97,95 | 99,57 | -0,85% | 4.642,00 |
| 05.11.2020 | 99,14 | 100,88 | 98,90 | 100,42 | 2,36% | 9.194,00 |
| 04.11.2020 | 96,60 | 98,59 | 94,30 | 98,10 | 3,65% | 23.781,00 |
| 03.11.2020 | 93,99 | 95,14 | 93,08 | 94,65 | 1,89% | 19.264,00 |
| 02.11.2020 | 93,95 | 95,00 | 92,43 | 92,89 | -0,92% | 10.514,00 |
| 30.10.2020 | 94,00 | 95,28 | 92,70 | 93,75 | -1,47% | 19.170,00 |
| 29.10.2020 | 96,20 | 100,06 | 94,40 | 95,15 | -0,05% | 14.552,00 |
| 28.10.2020 | 98,50 | 98,79 | 94,64 | 95,20 | -3,27% | 12.764,00 |
| 27.10.2020 | 97,30 | 98,98 | 96,99 | 98,42 | 0,93% | 4.318,00 |
| 26.10.2020 | 96,64 | 98,49 | 95,34 | 97,51 | 0,64% | 10.727,00 |
| 23.10.2020 | 98,35 | 98,50 | 96,51 | 96,89 | -1,11% | 7.541,00 |
| 22.10.2020 | 97,60 | 99,65 | 97,06 | 97,98 | -0,78% | 8.990,00 |
| 21.10.2020 | 99,89 | 100,02 | 98,36 | 98,75 | -0,46% | 4.308,00 |
| 20.10.2020 | 99,50 | 100,48 | 98,00 | 99,21 | 0,86% | 7.823,00 |
| 19.10.2020 | 102,66 | 103,16 | 98,28 | 98,36 | -3,27% | 14.538,00 |
| 16.10.2020 | 103,20 | 103,92 | 101,68 | 101,68 | -1,59% | 11.913,00 |
| 15.10.2020 | 101,50 | 103,38 | 100,14 | 103,32 | -0,25% | 22.460,00 |
| 14.10.2020 | 103,60 | 104,50 | 101,98 | 103,58 | 0,43% | 17.752,00 |
| 13.10.2020 | 105,90 | 107,94 | 102,26 | 103,14 | -2,07% | 32.754,00 |
| 12.10.2020 | 99,40 | 105,92 | 99,40 | 105,32 | 6,44% | 20.279,00 |
| 09.10.2020 | 98,20 | 98,95 | 97,32 | 98,95 | 1,11% | 17.400,00 |
| 08.10.2020 | 97,90 | 99,00 | 97,70 | 97,86 | -0,08% | 7.705,00 |
| 07.10.2020 | 96,69 | 98,11 | 96,69 | 97,94 | 1,72% | 6.934,00 |
| 06.10.2020 | 98,90 | 98,90 | 96,07 | 96,28 | -2,60% | 12.544,00 |
| 05.10.2020 | 96,82 | 98,89 | 96,74 | 98,85 | 2,12% | 11.268,00 |
| 02.10.2020 | 98,00 | 98,36 | 96,41 | 96,80 | -2,58% | 8.140,00 |
| 01.10.2020 | 99,79 | 100,40 | 98,74 | 99,36 | 0,27% | 5.593,00 |
| 30.09.2020 | 96,45 | 99,99 | 95,55 | 99,09 | 1,72% | 11.763,00 |
| 29.09.2020 | 99,40 | 99,40 | 96,99 | 97,41 | -1,10% | 7.205,00 |
| 28.09.2020 | 98,70 | 98,96 | 96,86 | 98,49 | 2,36% | 16.627,00 |
| 25.09.2020 | 93,50 | 96,54 | 92,30 | 96,22 | 3,55% | 12.279,00 |
| 24.09.2020 | 91,30 | 94,14 | 90,10 | 92,92 | 1,19% | 12.539,00 |
| 23.09.2020 | 95,50 | 96,10 | 91,75 | 91,83 | -4,24% | 5.804,00 |
| 22.09.2020 | 94,01 | 95,95 | 93,18 | 95,90 | 2,53% | 10.211,00 |
| 21.09.2020 | 90,20 | 93,53 | 87,75 | 93,53 | 3,09% | 28.810,00 |
| 20.09.2020 | 93,94 | 94,21 | 89,51 | 90,73 | 0,00% | 18.563,00 |
| 18.09.2020 | 93,94 | 94,21 | 89,51 | 90,73 | -2,11% | 18.563,00 |
| 17.09.2020 | 95,20 | 95,20 | 92,10 | 92,69 | -2,71% | 16.768,00 |
| 16.09.2020 | 97,99 | 98,28 | 95,15 | 95,27 | -2,49% | 6.371,00 |
| 15.09.2020 | 97,89 | 99,93 | 96,29 | 97,70 | 0,01% | 22.155,00 |
| 14.09.2020 | 95,60 | 97,69 | 95,31 | 97,69 | 3,64% | 19.566,00 |
| 11.09.2020 | 97,60 | 98,20 | 93,18 | 94,26 | -2,30% | 20.965,00 |
| 10.09.2020 | 100,50 | 101,38 | 95,25 | 96,48 | -2,76% | 23.322,00 |
| 09.09.2020 | 96,30 | 100,86 | 95,20 | 99,22 | 3,41% | 28.519,00 |
| 08.09.2020 | 102,50 | 102,86 | 95,70 | 95,95 | -6,35% | 34.788,00 |
| 07.09.2020 | 102,50 | 102,86 | 100,46 | 102,46 | -0,08% | 21.969,00 |
| 04.09.2020 | 100,00 | 104,76 | 94,25 | 102,54 | 0,23% | 69.317,00 |
| 03.09.2020 | 112,20 | 112,46 | 101,84 | 102,30 | -7,84% | 56.350,00 |
| 02.09.2020 | 114,00 | 117,02 | 107,50 | 111,00 | -1,65% | 47.415,00 |
| 01.09.2020 | 111,00 | 113,10 | 109,10 | 112,86 | 3,92% | 42.241,00 |
| 31.08.2020 | 105,10 | 109,66 | 104,00 | 108,60 | 3,33% | 45.041,00 |
| 28.08.2020 | 107,25 | 107,75 | 104,98 | 105,10 | -0,85% | 4.660,00 |
| 27.08.2020 | 107,25 | 107,75 | 105,24 | 106,00 | -0,52% | 2.928,00 |
| 26.08.2020 | 106,00 | 107,39 | 105,66 | 106,55 | 1,03% | 3.716,00 |