161,440€
1,06%
Echtzeit-Aktienkurs Apple
Bid:
Ask:
Aktienkurse zur Apple Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 158,98 | 161,56 | 158,94 | 161,20 | 0,91% | 105.396,00 |
30.04.2024 | 162,30 | 163,38 | 159,62 | 159,74 | -1,25% | 54.005,00 |
29.04.2024 | 159,30 | 164,50 | 159,22 | 161,76 | 2,17% | 89.818,00 |
26.04.2024 | 158,60 | 160,42 | 158,18 | 158,32 | 0,03% | 45.960,00 |
25.04.2024 | 157,00 | 159,42 | 156,50 | 158,28 | 0,18% | 54.955,00 |
24.04.2024 | 156,90 | 158,30 | 155,42 | 158,00 | 1,35% | 63.206,00 |
23.04.2024 | 156,00 | 156,48 | 154,32 | 155,90 | 0,22% | 63.801,00 |
22.04.2024 | 154,90 | 156,96 | 154,86 | 155,56 | 0,46% | 56.696,00 |
19.04.2024 | 155,60 | 157,52 | 154,14 | 154,84 | -1,35% | 93.273,00 |
18.04.2024 | 157,62 | 158,28 | 156,54 | 156,96 | -0,41% | 51.526,00 |
17.04.2024 | 159,98 | 160,26 | 157,52 | 157,60 | -1,13% | 43.752,00 |
16.04.2024 | 162,30 | 163,34 | 158,42 | 159,40 | -1,94% | 99.858,00 |
15.04.2024 | 165,50 | 166,00 | 162,32 | 162,56 | -1,99% | 133.374,00 |
12.04.2024 | 163,90 | 167,64 | 162,98 | 165,86 | 1,67% | 131.977,00 |
11.04.2024 | 156,20 | 163,48 | 156,02 | 163,14 | 4,34% | 103.373,00 |
10.04.2024 | 156,32 | 157,12 | 155,50 | 156,36 | 0,03% | 45.858,00 |
09.04.2024 | 155,50 | 156,36 | 154,32 | 156,32 | 0,77% | 93.216,00 |
08.04.2024 | 156,24 | 156,44 | 155,02 | 155,12 | -0,88% | 67.612,00 |
05.04.2024 | 156,24 | 157,34 | 155,98 | 156,50 | 0,41% | 38.007,00 |
04.04.2024 | 156,74 | 158,26 | 155,80 | 155,86 | -0,55% | 72.157,00 |
03.04.2024 | 156,90 | 157,74 | 156,18 | 156,72 | -0,11% | 78.748,00 |
02.04.2024 | 158,32 | 158,48 | 156,30 | 156,90 | -1,16% | 120.791,00 |
28.03.2024 | 159,82 | 160,48 | 157,92 | 158,74 | -0,69% | 73.345,00 |
27.03.2024 | 156,76 | 160,44 | 156,72 | 159,84 | 1,96% | 97.032,00 |
26.03.2024 | 157,40 | 158,26 | 155,94 | 156,76 | -0,48% | 91.770,00 |
25.03.2024 | 159,00 | 159,34 | 156,36 | 157,52 | -1,22% | 113.370,00 |
22.03.2024 | 158,48 | 160,16 | 157,08 | 159,46 | 1,04% | 102.016,00 |
21.03.2024 | 161,96 | 162,80 | 157,26 | 157,82 | -3,11% | 170.772,00 |
20.03.2024 | 161,96 | 163,52 | 161,54 | 162,88 | 0,78% | 45.746,00 |
19.03.2024 | 160,00 | 162,56 | 159,52 | 161,62 | 1,34% | 70.349,00 |
18.03.2024 | 159,16 | 163,20 | 158,04 | 159,48 | 0,59% | 143.242,00 |
15.03.2024 | 159,18 | 159,90 | 156,40 | 158,54 | -0,46% | 70.273,00 |
14.03.2024 | 156,66 | 159,98 | 156,52 | 159,28 | 1,72% | 82.980,00 |
13.03.2024 | 158,88 | 158,98 | 156,10 | 156,58 | -1,09% | 79.739,00 |
12.03.2024 | 158,98 | 159,32 | 156,88 | 158,30 | -0,06% | 71.825,00 |
11.03.2024 | 156,30 | 159,54 | 155,86 | 158,40 | 1,41% | 106.376,00 |
08.03.2024 | 154,48 | 158,78 | 154,02 | 156,20 | 1,09% | 144.101,00 |
07.03.2024 | 154,60 | 156,32 | 152,70 | 154,52 | -0,44% | 240.538,00 |
06.03.2024 | 156,00 | 157,78 | 154,80 | 155,20 | -1,01% | 223.767,00 |
05.03.2024 | 159,44 | 159,80 | 156,10 | 156,78 | -2,81% | 302.819,00 |
04.03.2024 | 164,30 | 165,42 | 160,02 | 161,32 | -2,62% | 263.057,00 |
01.03.2024 | 167,24 | 167,60 | 163,72 | 165,66 | -0,98% | 147.932,00 |
29.02.2024 | 167,00 | 168,20 | 166,10 | 167,30 | 0,01% | 80.268,00 |
28.02.2024 | 168,70 | 169,36 | 166,18 | 167,28 | -0,62% | 66.691,00 |
27.02.2024 | 166,80 | 169,60 | 165,84 | 168,32 | 0,75% | 92.141,00 |
26.02.2024 | 168,20 | 168,48 | 166,56 | 167,06 | -1,05% | 71.530,00 |
23.02.2024 | 170,02 | 170,96 | 168,44 | 168,84 | -0,88% | 66.175,00 |
22.02.2024 | 169,68 | 170,90 | 168,66 | 170,34 | 1,00% | 99.722,00 |
21.02.2024 | 167,94 | 169,12 | 167,00 | 168,66 | 0,67% | 60.591,00 |
20.02.2024 | 168,04 | 168,78 | 166,40 | 167,54 | -0,45% | 66.581,00 |
19.02.2024 | 169,06 | 169,68 | 167,82 | 168,30 | -0,47% | 95.553,00 |
16.02.2024 | 171,30 | 172,20 | 168,70 | 169,10 | -1,03% | 81.709,00 |
15.02.2024 | 170,90 | 171,12 | 168,36 | 170,86 | -0,44% | 122.166,00 |
14.02.2024 | 173,00 | 173,64 | 170,08 | 171,62 | -0,68% | 65.726,00 |
13.02.2024 | 173,40 | 173,76 | 171,44 | 172,80 | -0,43% | 67.161,00 |
12.02.2024 | 175,00 | 176,16 | 173,40 | 173,54 | -0,83% | 72.597,00 |
09.02.2024 | 174,78 | 176,20 | 174,40 | 175,00 | 0,19% | 68.298,00 |
08.02.2024 | 175,88 | 176,26 | 174,20 | 174,66 | -0,67% | 65.636,00 |
07.02.2024 | 175,86 | 177,28 | 175,12 | 175,84 | -0,01% | 69.524,00 |
06.02.2024 | 175,50 | 175,86 | 173,82 | 175,86 | 0,46% | 83.002,00 |
05.02.2024 | 171,80 | 176,22 | 171,76 | 175,06 | 1,51% | 119.939,00 |
02.02.2024 | 167,00 | 173,40 | 166,00 | 172,46 | 0,41% | 312.019,00 |
01.02.2024 | 171,50 | 172,50 | 170,02 | 171,76 | 0,44% | 74.442,00 |
31.01.2024 | 172,70 | 173,34 | 169,92 | 171,00 | -1,37% | 86.937,00 |
30.01.2024 | 177,00 | 177,18 | 172,90 | 173,38 | -2,08% | 91.494,00 |
29.01.2024 | 177,00 | 178,16 | 175,44 | 177,06 | -0,02% | 70.683,00 |
26.01.2024 | 178,04 | 179,30 | 176,82 | 177,10 | -1,03% | 64.059,00 |
25.01.2024 | 178,62 | 181,14 | 177,52 | 178,94 | 0,17% | 110.849,00 |
24.01.2024 | 179,88 | 180,12 | 178,46 | 178,64 | -0,69% | 91.251,00 |
23.01.2024 | 177,98 | 180,14 | 177,26 | 179,88 | 0,97% | 90.228,00 |
22.01.2024 | 176,12 | 179,30 | 175,94 | 178,16 | 1,41% | 113.373,00 |
19.01.2024 | 173,68 | 176,24 | 173,40 | 175,68 | 1,15% | 95.778,00 |
18.01.2024 | 167,50 | 174,04 | 167,28 | 173,68 | 3,38% | 101.394,00 |
17.01.2024 | 167,88 | 168,08 | 166,08 | 168,00 | -0,56% | 65.631,00 |
16.01.2024 | 168,98 | 169,12 | 166,48 | 168,94 | -0,02% | 55.824,00 |
15.01.2024 | 169,50 | 169,98 | 168,60 | 168,98 | -0,47% | 65.589,00 |
12.01.2024 | 169,10 | 170,00 | 168,50 | 169,78 | 0,30% | 48.990,00 |
11.01.2024 | 169,96 | 170,74 | 167,90 | 169,28 | -0,26% | 65.115,00 |
10.01.2024 | 169,10 | 169,94 | 167,82 | 169,72 | 0,22% | 78.949,00 |
09.01.2024 | 169,00 | 169,50 | 167,00 | 169,34 | -0,01% | 84.459,00 |
08.01.2024 | 164,84 | 169,36 | 164,12 | 169,36 | 2,28% | 99.972,00 |
05.01.2024 | 166,00 | 166,94 | 164,72 | 165,58 | -0,41% | 110.304,00 |
04.01.2024 | 168,50 | 168,96 | 165,02 | 166,26 | -1,49% | 111.313,00 |
03.01.2024 | 169,48 | 170,16 | 168,12 | 168,78 | -0,51% | 73.968,00 |
02.01.2024 | 173,30 | 173,46 | 167,92 | 169,64 | -3,22% | 157.973,00 |
29.12.2023 | 175,20 | 175,54 | 174,60 | 175,28 | 0,14% | 36.044,00 |
28.12.2023 | 174,26 | 175,56 | 173,86 | 175,04 | 0,75% | 85.900,00 |
27.12.2023 | 174,80 | 174,98 | 171,88 | 173,74 | -1,14% | 109.308,00 |
22.12.2023 | 176,40 | 177,12 | 175,40 | 175,74 | -0,71% | 77.088,00 |
21.12.2023 | 178,38 | 179,28 | 176,16 | 177,00 | -0,81% | 71.273,00 |
20.12.2023 | 179,52 | 180,24 | 178,32 | 178,44 | -0,46% | 70.638,00 |
19.12.2023 | 178,90 | 179,62 | 178,48 | 179,26 | -0,09% | 63.612,00 |
18.12.2023 | 180,50 | 180,50 | 177,92 | 179,42 | -0,93% | 83.013,00 |
15.12.2023 | 180,20 | 181,76 | 180,12 | 181,10 | 0,48% | 75.212,00 |
14.12.2023 | 182,26 | 182,48 | 178,66 | 180,24 | -0,85% | 76.072,00 |
13.12.2023 | 180,32 | 182,60 | 180,30 | 181,78 | 0,85% | 108.350,00 |
12.12.2023 | 179,30 | 180,28 | 177,94 | 180,24 | 0,41% | 69.380,00 |
11.12.2023 | 181,70 | 181,70 | 178,24 | 179,50 | -1,27% | 105.758,00 |
08.12.2023 | 179,70 | 182,20 | 179,66 | 181,80 | 1,00% | 118.364,00 |
07.12.2023 | 178,30 | 180,88 | 178,02 | 180,00 | 0,68% | 106.532,00 |