156,680€
0,58%
Echtzeit-Aktienkurs Apple Inc.
Bid:
Ask:
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 156,40 | 156,76 | 156,40 | 156,66 | 0,51% | - |
| 23.04.2024 | 155,47 | 156,34 | 154,25 | 155,87 | 0,08% | 2.366,00 |
| 22.04.2024 | 154,56 | 156,94 | 154,56 | 155,75 | 0,59% | 983,00 |
| 19.04.2024 | 155,99 | 157,56 | 154,14 | 154,84 | -1,31% | 2.194,00 |
| 18.04.2024 | 157,76 | 158,31 | 156,48 | 156,90 | -0,45% | 854,00 |
| 17.04.2024 | 159,77 | 160,36 | 157,55 | 157,61 | -1,15% | 446,00 |
| 16.04.2024 | 162,36 | 163,44 | 158,40 | 159,44 | -1,90% | 1.507,00 |
| 15.04.2024 | 166,03 | 166,13 | 162,30 | 162,53 | -2,07% | 2.859,00 |
| 12.04.2024 | 163,87 | 167,63 | 162,95 | 165,97 | 1,73% | 3.871,00 |
| 11.04.2024 | 156,21 | 163,51 | 156,05 | 163,15 | 4,48% | 1.401,00 |
| 10.04.2024 | 156,42 | 157,84 | 155,47 | 156,15 | 0,21% | 282,00 |
| 09.04.2024 | 154,97 | 156,38 | 154,34 | 155,82 | 0,43% | 6.548,00 |
| 08.04.2024 | 156,19 | 156,43 | 155,06 | 155,16 | -0,87% | 2.286,00 |
| 05.04.2024 | 156,30 | 157,32 | 155,95 | 156,52 | 0,40% | 2.314,00 |
| 04.04.2024 | 157,12 | 158,22 | 155,84 | 155,90 | -0,45% | 1.590,00 |
| 03.04.2024 | 156,91 | 157,75 | 156,14 | 156,61 | -0,21% | 2.155,00 |
| 02.04.2024 | 157,83 | 158,54 | 156,28 | 156,94 | -1,13% | 2.159,00 |
| 28.03.2024 | 159,68 | 160,43 | 157,89 | 158,74 | -0,76% | 2.322,00 |
| 27.03.2024 | 157,28 | 160,36 | 156,70 | 159,95 | 1,96% | 2.191,00 |
| 26.03.2024 | 157,63 | 158,27 | 155,89 | 156,88 | -0,48% | 1.899,00 |
| 25.03.2024 | 159,19 | 159,33 | 156,37 | 157,63 | -1,20% | 7.203,00 |
| 22.03.2024 | 158,50 | 160,15 | 157,12 | 159,54 | 1,02% | 2.084,00 |
| 21.03.2024 | 161,73 | 162,88 | 157,30 | 157,93 | -2,97% | 5.172,00 |
| 20.03.2024 | 161,76 | 163,60 | 161,53 | 162,76 | 0,63% | 2.215,00 |
| 19.03.2024 | 159,67 | 162,55 | 159,50 | 161,74 | 1,49% | 1.921,00 |
| 18.03.2024 | 158,94 | 163,23 | 158,18 | 159,36 | 0,59% | 2.855,00 |
| 15.03.2024 | 159,18 | 159,91 | 156,34 | 158,43 | -0,61% | 2.798,00 |
| 14.03.2024 | 156,82 | 159,99 | 156,65 | 159,41 | 1,89% | 1.464,00 |
| 13.03.2024 | 158,55 | 158,92 | 156,12 | 156,45 | -1,24% | 2.996,00 |
| 12.03.2024 | 158,75 | 159,40 | 156,86 | 158,42 | 0,09% | 4.193,00 |
| 11.03.2024 | 156,30 | 159,54 | 155,74 | 158,28 | 1,31% | 6.693,00 |
| 08.03.2024 | 154,32 | 158,77 | 154,10 | 156,24 | 1,23% | 3.078,00 |
| 07.03.2024 | 154,65 | 156,34 | 152,75 | 154,34 | -0,46% | 13.517,00 |
| 06.03.2024 | 156,30 | 157,62 | 154,88 | 155,06 | -0,91% | 6.107,00 |
| 05.03.2024 | 159,00 | 159,66 | 156,36 | 156,48 | -3,00% | 12.441,00 |
| 04.03.2024 | 164,02 | 165,28 | 160,14 | 161,32 | -2,68% | 30.568,00 |
| 01.03.2024 | 167,26 | 167,56 | 164,00 | 165,76 | -0,66% | 4.407,00 |
| 29.02.2024 | 166,66 | 168,06 | 166,28 | 166,86 | 0,00% | 1.877,00 |
| 28.02.2024 | 168,64 | 169,20 | 166,20 | 166,86 | -0,77% | 1.693,00 |
| 27.02.2024 | 167,02 | 168,66 | 165,94 | 168,16 | 0,60% | 3.503,00 |
| 26.02.2024 | 168,48 | 168,48 | 166,68 | 167,16 | -0,94% | 2.612,00 |
| 23.02.2024 | 169,96 | 170,40 | 168,62 | 168,74 | -1,11% | 1.376,00 |
| 22.02.2024 | 169,78 | 170,64 | 168,80 | 170,64 | 2,02% | 6.618,00 |
| 21.02.2024 | 168,10 | 168,92 | 167,26 | 167,26 | -0,17% | 2.303,00 |
| 20.02.2024 | 168,16 | 168,72 | 166,50 | 167,54 | -0,19% | 2.266,00 |
| 19.02.2024 | 168,92 | 169,28 | 167,86 | 167,86 | -0,56% | 3.487,00 |
| 16.02.2024 | 171,24 | 171,98 | 168,76 | 168,80 | -0,07% | 2.967,00 |
| 15.02.2024 | 170,74 | 170,74 | 168,76 | 168,92 | -1,37% | 5.043,00 |
| 14.02.2024 | 172,84 | 173,56 | 170,10 | 171,26 | -1,07% | 3.697,00 |
| 13.02.2024 | 173,24 | 173,60 | 172,30 | 173,12 | -0,28% | 4.178,00 |
| 12.02.2024 | 174,92 | 175,94 | 173,56 | 173,60 | -0,83% | 2.566,00 |
| 09.02.2024 | 174,78 | 176,10 | 174,42 | 175,06 | 0,24% | 5.479,00 |
| 08.02.2024 | 175,76 | 176,20 | 174,30 | 174,64 | -0,57% | 1.726,00 |
| 07.02.2024 | 175,98 | 177,04 | 175,40 | 175,64 | -0,05% | 1.345,00 |
| 06.02.2024 | 174,60 | 175,80 | 174,60 | 175,72 | 0,19% | 4.101,00 |
| 05.02.2024 | 171,38 | 176,20 | 171,38 | 175,38 | 1,27% | 7.246,00 |
| 02.02.2024 | 167,48 | 173,18 | 166,00 | 173,18 | 0,84% | 6.551,00 |
| 01.02.2024 | 171,50 | 172,10 | 170,24 | 171,74 | 0,15% | 866,00 |
| 31.01.2024 | 172,22 | 173,26 | 169,98 | 171,48 | -1,13% | 1.859,00 |
| 30.01.2024 | 176,98 | 176,98 | 173,18 | 173,44 | -2,04% | 3.313,00 |
| 29.01.2024 | 177,06 | 178,00 | 175,48 | 177,06 | 0,11% | 1.278,00 |
| 26.01.2024 | 178,30 | 179,18 | 176,86 | 176,86 | -2,02% | 1.099,00 |
| 25.01.2024 | 178,12 | 181,02 | 177,58 | 180,50 | 0,95% | 869,00 |
| 24.01.2024 | 179,86 | 179,98 | 178,70 | 178,80 | -0,43% | 6.116,00 |
| 23.01.2024 | 177,98 | 180,12 | 177,36 | 179,58 | 0,94% | 1.896,00 |
| 22.01.2024 | 176,02 | 179,08 | 176,00 | 177,90 | 0,99% | 1.934,00 |
| 19.01.2024 | 173,60 | 176,16 | 173,40 | 176,16 | 1,40% | 5.149,00 |
| 18.01.2024 | 167,36 | 174,06 | 167,36 | 173,72 | 3,71% | 2.521,00 |
| 17.01.2024 | 168,00 | 168,00 | 166,42 | 167,50 | -0,83% | 1.680,00 |
| 16.01.2024 | 168,80 | 168,96 | 166,66 | 168,90 | 0,13% | 5.799,00 |
| 15.01.2024 | 169,76 | 169,80 | 168,68 | 168,68 | -0,39% | 757,00 |
| 12.01.2024 | 168,36 | 170,08 | 168,36 | 169,34 | 0,28% | 1.919,00 |
| 11.01.2024 | 169,76 | 170,70 | 168,14 | 168,86 | -0,41% | 2.285,00 |
| 10.01.2024 | 169,10 | 169,60 | 167,90 | 169,56 | 0,33% | 2.878,00 |
| 09.01.2024 | 169,48 | 169,48 | 167,28 | 169,00 | -0,07% | 1.450,00 |
| 08.01.2024 | 164,98 | 169,18 | 164,32 | 169,12 | 2,53% | 2.251,00 |
| 05.01.2024 | 166,34 | 166,88 | 164,90 | 164,94 | -0,64% | 2.587,00 |
| 04.01.2024 | 168,74 | 168,78 | 165,66 | 166,00 | -1,71% | 3.844,00 |
| 03.01.2024 | 169,48 | 169,52 | 168,14 | 168,88 | -0,31% | 2.379,00 |
| 02.01.2024 | 173,46 | 173,46 | 168,32 | 169,40 | -3,23% | 3.908,00 |
| 29.12.2023 | 174,80 | 175,44 | 174,68 | 175,06 | 0,54% | 559,00 |
| 28.12.2023 | 174,12 | 174,12 | 174,12 | 174,12 | 0,29% | - |
| 27.12.2023 | 174,42 | 174,82 | 172,00 | 173,62 | -1,35% | 6.468,00 |
| 22.12.2023 | 176,42 | 176,98 | 176,00 | 176,00 | -0,59% | 2.783,00 |
| 21.12.2023 | 178,38 | 179,12 | 176,30 | 177,04 | -0,92% | 2.356,00 |
| 20.12.2023 | 179,56 | 180,14 | 178,56 | 178,68 | -0,09% | 984,00 |
| 19.12.2023 | 178,98 | 179,52 | 178,66 | 178,84 | -0,53% | 2.297,00 |
| 18.12.2023 | 180,30 | 180,30 | 177,94 | 179,80 | -0,84% | 3.019,00 |
| 15.12.2023 | 180,12 | 181,68 | 180,12 | 181,32 | 0,73% | 4.950,00 |
| 14.12.2023 | 182,26 | 182,42 | 178,58 | 180,00 | -0,51% | 2.127,00 |
| 13.12.2023 | 180,32 | 182,36 | 180,32 | 180,92 | 0,56% | 3.209,00 |
| 12.12.2023 | 179,44 | 180,08 | 177,94 | 179,92 | 0,37% | 1.198,00 |
| 11.12.2023 | 180,62 | 181,34 | 178,44 | 179,26 | -1,38% | 1.644,00 |
| 08.12.2023 | 179,66 | 182,00 | 179,66 | 181,76 | 1,07% | 3.191,00 |
| 07.12.2023 | 178,52 | 180,64 | 178,00 | 179,84 | 0,72% | 1.621,00 |
| 06.12.2023 | 179,74 | 180,10 | 178,36 | 178,56 | -0,27% | 3.339,00 |
| 05.12.2023 | 174,18 | 179,78 | 174,06 | 179,04 | 2,55% | 1.910,00 |
| 04.12.2023 | 175,60 | 175,60 | 173,60 | 174,58 | -0,58% | 1.398,00 |
| 01.12.2023 | 174,20 | 176,00 | 174,20 | 175,60 | 0,92% | 1.401,00 |
| 30.11.2023 | 173,24 | 174,00 | 172,58 | 174,00 | 0,89% | 437,00 |