Börse:
110,260€
-1,17%
Echtzeit-Aktienkurs Apple Inc.
Bid:
110,260€
Ask:
110,260€
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 111,50 | 111,90 | 109,84 | 110,26 | -1,17% | 17.090,00 |
| 09.04.2021 | 109,46 | 111,56 | 108,98 | 111,56 | 2,11% | 7.703,00 |
| 08.04.2021 | 108,28 | 109,32 | 108,20 | 109,26 | 1,64% | 10.321,00 |
| 07.04.2021 | 106,50 | 107,64 | 105,92 | 107,50 | 0,81% | 5.034,00 |
| 06.04.2021 | 106,12 | 107,30 | 105,86 | 106,64 | 2,34% | 12.752,00 |
| 01.04.2021 | 104,42 | 105,44 | 104,20 | 104,20 | -0,27% | 4.546,00 |
| 31.03.2021 | 103,00 | 105,04 | 102,88 | 104,48 | 1,93% | 18.445,00 |
| 30.03.2021 | 103,58 | 103,58 | 101,50 | 102,50 | -0,39% | 2.915,00 |
| 29.03.2021 | 102,00 | 103,58 | 102,00 | 102,90 | 0,29% | 2.736,00 |
| 26.03.2021 | 102,78 | 103,28 | 101,00 | 102,60 | 0,18% | 1.389,00 |
| 25.03.2021 | 102,16 | 102,98 | 100,48 | 102,42 | 0,71% | 3.491,00 |
| 24.03.2021 | 103,22 | 104,42 | 101,70 | 101,70 | -1,82% | 4.452,00 |
| 23.03.2021 | 103,00 | 104,36 | 102,88 | 103,58 | 0,21% | 3.628,00 |
| 22.03.2021 | 102,00 | 103,68 | 101,32 | 103,36 | 2,28% | 4.545,00 |
| 19.03.2021 | 101,80 | 102,14 | 100,78 | 101,06 | -0,26% | 4.486,00 |
| 18.03.2021 | 105,18 | 105,18 | 101,18 | 101,32 | -2,69% | 3.566,00 |
| 17.03.2021 | 105,48 | 105,48 | 102,88 | 104,12 | -1,40% | 6.105,00 |
| 16.03.2021 | 103,90 | 106,80 | 103,90 | 105,60 | 1,52% | 9.920,00 |
| 15.03.2021 | 101,50 | 104,02 | 101,00 | 104,02 | 2,99% | 7.284,00 |
| 12.03.2021 | 101,80 | 102,00 | 99,99 | 101,00 | -0,71% | 7.160,00 |
| 11.03.2021 | 101,50 | 102,96 | 101,50 | 101,72 | 0,79% | 13.177,00 |
| 10.03.2021 | 102,00 | 102,44 | 100,50 | 100,92 | -0,71% | 6.714,00 |
| 09.03.2021 | 99,45 | 102,56 | 98,99 | 101,64 | 3,30% | 14.502,00 |
| 08.03.2021 | 101,48 | 101,84 | 98,39 | 98,39 | -3,56% | 16.609,00 |
| 05.03.2021 | 100,50 | 102,02 | 98,91 | 102,02 | 1,74% | 12.865,00 |
| 04.03.2021 | 100,50 | 102,34 | 99,15 | 100,28 | -1,40% | 6.844,00 |
| 03.03.2021 | 104,50 | 104,92 | 101,18 | 101,70 | -2,06% | 5.104,00 |
| 02.03.2021 | 106,60 | 106,68 | 103,64 | 103,84 | -2,13% | 8.180,00 |
| 01.03.2021 | 102,60 | 106,10 | 102,40 | 106,10 | 3,37% | 17.227,00 |
| 26.02.2021 | 98,00 | 103,14 | 97,21 | 102,64 | 2,97% | 14.168,00 |
| 25.02.2021 | 102,92 | 104,10 | 99,14 | 99,68 | -3,32% | 16.428,00 |
| 24.02.2021 | 102,70 | 104,66 | 100,86 | 103,10 | -0,87% | 5.241,00 |
| 23.02.2021 | 103,20 | 104,22 | 98,20 | 104,00 | 0,06% | 31.434,00 |
| 22.02.2021 | 106,80 | 106,80 | 103,50 | 103,94 | -3,10% | 23.987,00 |
| 19.02.2021 | 107,02 | 107,76 | 106,40 | 107,26 | -0,09% | 7.880,00 |
| 18.02.2021 | 108,64 | 108,64 | 105,78 | 107,36 | -1,21% | 12.058,00 |
| 17.02.2021 | 110,30 | 110,60 | 107,78 | 108,68 | -1,18% | 18.598,00 |
| 16.02.2021 | 112,76 | 112,76 | 109,68 | 109,98 | -1,96% | 15.812,00 |
| 15.02.2021 | 112,36 | 112,52 | 111,46 | 112,18 | 0,34% | 5.089,00 |
| 12.02.2021 | 111,46 | 111,80 | 110,62 | 111,80 | 0,47% | 12.405,00 |
| 11.02.2021 | 111,96 | 112,14 | 110,36 | 111,28 | -0,30% | 4.804,00 |
| 10.02.2021 | 112,90 | 113,16 | 110,98 | 111,62 | -0,64% | 6.671,00 |
| 09.02.2021 | 113,44 | 113,86 | 112,22 | 112,34 | -0,71% | 4.906,00 |
| 08.02.2021 | 114,44 | 114,64 | 112,22 | 113,14 | -0,12% | 13.331,00 |
| 05.02.2021 | 114,90 | 115,56 | 113,08 | 113,28 | -0,91% | 16.519,00 |
| 04.02.2021 | 113,30 | 114,48 | 112,36 | 114,32 | 2,44% | 6.473,00 |
| 03.02.2021 | 113,20 | 113,20 | 111,48 | 111,60 | -0,82% | 9.643,00 |
| 02.02.2021 | 111,92 | 113,20 | 111,82 | 112,52 | 1,01% | 16.485,00 |
| 01.02.2021 | 110,70 | 112,00 | 108,50 | 111,40 | 1,90% | 15.050,00 |
| 29.01.2021 | 113,00 | 113,00 | 107,50 | 109,32 | -3,19% | 20.041,00 |
| 28.01.2021 | 118,64 | 119,62 | 111,52 | 112,92 | -4,04% | 24.836,00 |
| 26.01.2021 | 117,66 | 118,50 | 116,80 | 117,68 | -0,12% | 21.488,00 |
| 25.01.2021 | 115,26 | 119,60 | 113,10 | 117,82 | 2,79% | 24.171,00 |
| 22.01.2021 | 111,50 | 114,88 | 110,94 | 114,62 | 1,88% | 11.117,00 |
| 21.01.2021 | 109,16 | 112,62 | 109,16 | 112,50 | 2,93% | 15.495,00 |
| 20.01.2021 | 106,00 | 109,44 | 105,70 | 109,30 | 3,78% | 9.598,00 |
| 19.01.2021 | 106,10 | 106,54 | 104,80 | 105,32 | -1,11% | 7.569,00 |
| 18.01.2021 | 105,48 | 106,58 | 105,36 | 106,50 | 1,08% | 3.998,00 |
| 15.01.2021 | 106,00 | 106,90 | 105,36 | 105,36 | -0,77% | 9.230,00 |
| 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 |