Börse:
122,600€
-0,41%
Echtzeit-Aktienkurs Apple Inc.
Bid:
122,600€
Ask:
122,600€
Aktienkurse zur Apple Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 123,75 | 124,20 | 122,25 | 122,60 | -0,03% | 4.534,00 |
| 29.07.2021 | 122,68 | 123,34 | 121,71 | 122,64 | -0,11% | 3.336,00 |
| 28.07.2021 | 121,76 | 124,63 | 120,85 | 122,78 | -0,89% | 6.650,00 |
| 27.07.2021 | 126,26 | 126,83 | 123,00 | 123,88 | -1,87% | 8.314,00 |
| 26.07.2021 | 125,28 | 126,93 | 125,19 | 126,24 | 0,92% | 5.794,00 |
| 22.07.2021 | 123,30 | 125,74 | 122,86 | 125,09 | 1,85% | 3.451,00 |
| 21.07.2021 | 124,20 | 124,54 | 122,73 | 122,82 | -0,98% | 4.511,00 |
| 20.07.2021 | 121,70 | 124,86 | 120,96 | 124,04 | 2,70% | 8.906,00 |
| 19.07.2021 | 123,26 | 124,11 | 119,87 | 120,78 | -2,59% | 15.544,00 |
| 16.07.2021 | 125,40 | 126,77 | 123,56 | 123,99 | -1,37% | 8.023,00 |
| 15.07.2021 | 125,96 | 126,92 | 124,64 | 125,71 | -0,33% | 4.676,00 |
| 14.07.2021 | 123,48 | 126,44 | 123,48 | 126,13 | 1,93% | 16.291,00 |
| 13.07.2021 | 121,81 | 124,84 | 121,09 | 123,74 | 1,53% | 5.445,00 |
| 12.07.2021 | 121,25 | 123,40 | 121,25 | 121,88 | -0,20% | 5.026,00 |
| 09.07.2021 | 120,75 | 122,72 | 120,18 | 122,12 | 0,97% | 5.555,00 |
| 08.07.2021 | 122,25 | 122,50 | 118,62 | 120,95 | -1,39% | 16.139,00 |
| 07.07.2021 | 119,85 | 122,65 | 119,85 | 122,65 | 2,10% | 14.385,00 |
| 06.07.2021 | 117,86 | 120,96 | 117,44 | 120,13 | 1,91% | 17.092,00 |
| 05.07.2021 | 117,84 | 118,37 | 117,24 | 117,88 | -0,06% | 6.125,00 |
| 02.07.2021 | 115,80 | 117,98 | 115,37 | 117,95 | 1,80% | 5.550,00 |
| 01.07.2021 | 115,70 | 115,96 | 114,58 | 115,86 | 0,33% | 3.137,00 |
| 30.06.2021 | 114,67 | 115,84 | 113,94 | 115,48 | 0,81% | 15.953,00 |
| 29.06.2021 | 112,77 | 114,74 | 112,59 | 114,55 | 1,37% | 6.467,00 |
| 28.06.2021 | 111,54 | 113,37 | 110,73 | 113,00 | 1,35% | 2.681,00 |
| 25.06.2021 | 111,80 | 111,97 | 111,17 | 111,49 | -0,26% | 2.384,00 |
| 24.06.2021 | 112,37 | 112,81 | 111,37 | 111,78 | -0,29% | 4.340,00 |
| 23.06.2021 | 112,47 | 112,59 | 111,52 | 112,10 | 0,00% | 10.946,00 |
| 22.06.2021 | 110,90 | 112,21 | 110,34 | 112,10 | 1,05% | 12.432,00 |
| 21.06.2021 | 109,17 | 111,12 | 108,52 | 110,94 | 0,94% | 2.311,00 |
| 18.06.2021 | 110,99 | 111,17 | 109,76 | 109,91 | -0,70% | 3.967,00 |
| 17.06.2021 | 107,72 | 111,27 | 107,29 | 110,69 | 2,11% | 14.021,00 |
| 16.06.2021 | 106,97 | 108,59 | 106,60 | 108,40 | 1,27% | 2.574,00 |
| 15.06.2021 | 107,44 | 107,89 | 106,78 | 107,04 | -0,56% | 1.949,00 |
| 14.06.2021 | 105,05 | 107,64 | 104,80 | 107,64 | 2,35% | 10.410,00 |
| 11.06.2021 | 103,31 | 105,31 | 103,10 | 105,17 | 1,54% | 1.261,00 |
| 10.06.2021 | 104,74 | 105,22 | 103,47 | 103,58 | -0,79% | 1.800,00 |
| 09.06.2021 | 104,06 | 104,56 | 103,66 | 104,41 | 0,30% | 930,00 |
| 08.06.2021 | 103,36 | 105,52 | 103,29 | 104,10 | 0,77% | 2.926,00 |
| 07.06.2021 | 103,20 | 103,97 | 102,42 | 103,30 | -0,19% | 2.108,00 |
| 04.06.2021 | 102,14 | 103,70 | 101,66 | 103,50 | 1,19% | 2.250,00 |
| 03.06.2021 | 102,64 | 102,74 | 101,47 | 102,28 | 0,08% | 2.284,00 |
| 02.06.2021 | 0,00 | 102,64 | 0,00 | 102,20 | 0,12% | 2.296,00 |
| 01.06.2021 | 102,52 | 102,72 | 101,22 | 102,08 | -0,55% | 1.748,00 |
| 31.05.2021 | 102,36 | 103,00 | 101,55 | 102,64 | 0,08% | 2.905,00 |
| 28.05.2021 | 103,25 | 103,73 | 102,20 | 102,56 | -0,37% | 2.304,00 |
| 27.05.2021 | 103,82 | 104,64 | 102,76 | 102,94 | -0,90% | 3.196,00 |
| 26.05.2021 | 104,15 | 104,26 | 103,53 | 103,88 | 0,58% | 1.951,00 |
| 25.05.2021 | 104,34 | 104,77 | 103,08 | 103,28 | 0,00% | 1.469,00 |
| 21.05.2021 | 104,40 | 105,10 | 102,74 | 103,28 | -0,98% | 4.100,00 |
| 20.05.2021 | 102,25 | 104,46 | 101,75 | 104,30 | 2,17% | 4.401,00 |
| 19.05.2021 | 101,56 | 102,51 | 100,59 | 102,08 | -0,20% | 3.222,00 |
| 18.05.2021 | 104,98 | 104,99 | 102,15 | 102,28 | -0,99% | 3.567,00 |
| 17.05.2021 | 105,48 | 105,48 | 102,99 | 103,30 | -1,51% | 3.839,00 |
| 14.05.2021 | 104,48 | 104,96 | 103,80 | 104,88 | 1,37% | 2.789,00 |
| 13.05.2021 | 101,86 | 104,42 | 100,76 | 103,46 | 1,65% | 4.964,00 |
| 12.05.2021 | 103,50 | 103,70 | 101,26 | 101,78 | -1,60% | 7.650,00 |
| 11.05.2021 | 104,30 | 104,30 | 101,00 | 103,44 | -1,28% | 10.574,00 |
| 10.05.2021 | 107,48 | 107,48 | 104,54 | 104,78 | -2,11% | 4.327,00 |
| 07.05.2021 | 107,42 | 108,34 | 106,96 | 107,04 | -0,13% | 1.924,00 |
| 06.05.2021 | 106,69 | 107,54 | 105,42 | 107,18 | -0,02% | 2.667,00 |
| 05.05.2021 | 106,24 | 108,70 | 106,24 | 107,20 | 0,94% | 8.189,00 |
| 04.05.2021 | 109,62 | 109,90 | 105,50 | 106,20 | -3,45% | 16.216,00 |
| 03.05.2021 | 110,15 | 111,04 | 109,16 | 110,00 | 0,20% | 2.403,00 |
| 30.04.2021 | 109,85 | 110,92 | 108,88 | 109,78 | -0,18% | 10.912,00 |
| 29.04.2021 | 112,90 | 113,58 | 109,46 | 109,98 | -0,11% | 25.047,00 |
| 28.04.2021 | 111,42 | 111,81 | 109,98 | 110,10 | -1,15% | 4.974,00 |
| 27.04.2021 | 111,78 | 112,36 | 111,01 | 111,38 | -0,20% | 6.762,00 |
| 26.04.2021 | 111,60 | 111,60 | 110,72 | 111,60 | 0,41% | 7.096,00 |
| 23.04.2021 | 110,00 | 111,74 | 109,44 | 111,14 | 1,04% | 4.284,00 |
| 22.04.2021 | 111,08 | 111,58 | 109,78 | 110,00 | -0,74% | 6.748,00 |
| 21.04.2021 | 110,40 | 110,92 | 109,12 | 110,82 | 0,14% | 4.897,00 |
| 20.04.2021 | 112,20 | 112,40 | 109,78 | 110,66 | -0,97% | 12.294,00 |
| 19.04.2021 | 112,40 | 112,46 | 110,94 | 111,74 | 0,05% | 4.953,00 |
| 16.04.2021 | 112,44 | 112,58 | 111,42 | 111,68 | -0,61% | 5.525,00 |
| 15.04.2021 | 110,52 | 112,60 | 110,50 | 112,36 | 1,55% | 5.167,00 |
| 14.04.2021 | 112,80 | 112,92 | 110,04 | 110,64 | -1,74% | 10.845,00 |
| 13.04.2021 | 110,02 | 112,68 | 109,90 | 112,60 | 2,12% | 6.809,00 |
| 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 |