Börse:
101,210€
-2,94%
Echtzeit-Aktienkurs Apple
Bid:
101,180€
Ask:
101,240€
Aktienkurse zur Apple Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 104,80 | 104,95 | 102,17 | 103,29 | -0,26% | 135.121,00 |
| 02.03.2021 | 107,00 | 107,10 | 103,48 | 103,56 | -2,49% | 190.088,00 |
| 01.03.2021 | 102,00 | 106,20 | 101,98 | 106,20 | 5,19% | 259.793,00 |
| 26.02.2021 | 98,78 | 103,34 | 97,00 | 100,96 | 1,44% | 269.743,00 |
| 25.02.2021 | 103,24 | 104,20 | 99,01 | 99,53 | -3,46% | 249.911,00 |
| 24.02.2021 | 102,00 | 104,94 | 100,84 | 103,10 | -0,58% | 222.265,00 |
| 23.02.2021 | 103,22 | 104,32 | 98,01 | 103,70 | -0,04% | 575.213,00 |
| 22.02.2021 | 107,18 | 107,18 | 103,48 | 103,74 | -3,23% | 322.776,00 |
| 19.02.2021 | 107,24 | 107,84 | 106,02 | 107,20 | -0,11% | 155.494,00 |
| 18.02.2021 | 108,02 | 108,44 | 105,72 | 107,32 | -1,20% | 259.801,00 |
| 17.02.2021 | 110,20 | 110,62 | 107,68 | 108,62 | -1,29% | 245.075,00 |
| 16.02.2021 | 112,70 | 112,78 | 109,62 | 110,04 | -1,75% | 196.982,00 |
| 15.02.2021 | 112,50 | 112,98 | 111,52 | 112,00 | 0,21% | 143.966,00 |
| 12.02.2021 | 111,50 | 111,82 | 110,54 | 111,76 | 0,31% | 117.199,00 |
| 11.02.2021 | 112,18 | 112,30 | 110,30 | 111,42 | -0,29% | 130.119,00 |
| 10.02.2021 | 112,02 | 113,18 | 110,80 | 111,74 | -0,43% | 149.825,00 |
| 09.02.2021 | 113,50 | 113,98 | 112,14 | 112,22 | -1,18% | 163.620,00 |
| 08.02.2021 | 114,30 | 115,00 | 112,00 | 113,56 | 0,07% | 237.645,00 |
| 05.02.2021 | 115,16 | 115,60 | 113,02 | 113,48 | -1,06% | 225.571,00 |
| 04.02.2021 | 113,32 | 114,72 | 112,40 | 114,70 | 3,04% | 272.314,00 |
| 03.02.2021 | 113,00 | 113,40 | 111,28 | 111,32 | -0,70% | 187.374,00 |
| 02.02.2021 | 111,96 | 113,26 | 111,70 | 112,10 | 0,65% | 212.533,00 |
| 01.02.2021 | 110,00 | 112,08 | 108,36 | 111,38 | 2,48% | 331.541,00 |
| 29.01.2021 | 112,80 | 112,88 | 107,32 | 108,68 | -3,74% | 458.103,00 |
| 28.01.2021 | 114,00 | 117,18 | 111,50 | 112,90 | -3,85% | 592.605,00 |
| 27.01.2021 | 118,58 | 119,76 | 116,04 | 117,42 | -0,22% | 366.370,00 |
| 26.01.2021 | 117,90 | 118,86 | 116,32 | 117,68 | -0,02% | 298.847,00 |
| 25.01.2021 | 115,32 | 119,64 | 112,84 | 117,70 | 2,96% | 578.357,00 |
| 22.01.2021 | 112,60 | 114,88 | 110,50 | 114,32 | 1,64% | 325.056,00 |
| 21.01.2021 | 109,70 | 112,88 | 109,22 | 112,48 | 3,00% | 303.286,00 |
| 20.01.2021 | 105,60 | 109,44 | 105,48 | 109,20 | 3,59% | 220.085,00 |
| 19.01.2021 | 106,68 | 107,18 | 104,68 | 105,42 | -0,43% | 132.375,00 |
| 18.01.2021 | 105,90 | 106,98 | 105,30 | 105,88 | 0,59% | 94.581,00 |
| 15.01.2021 | 106,14 | 107,40 | 105,24 | 105,26 | -0,83% | 137.613,00 |
| 14.01.2021 | 107,96 | 108,70 | 105,86 | 106,14 | -1,61% | 152.646,00 |
| 13.01.2021 | 106,00 | 108,12 | 105,20 | 107,88 | 2,16% | 181.687,00 |
| 12.01.2021 | 106,90 | 107,00 | 104,32 | 105,60 | -0,56% | 195.593,00 |
| 11.01.2021 | 108,00 | 108,40 | 105,78 | 106,20 | -1,72% | 192.778,00 |
| 08.01.2021 | 107,36 | 108,46 | 106,40 | 108,06 | 1,24% | 213.482,00 |
| 07.01.2021 | 104,10 | 107,28 | 103,80 | 106,74 | 3,85% | 218.474,00 |
| 06.01.2021 | 105,44 | 106,66 | 102,62 | 102,78 | -3,57% | 356.079,00 |
| 05.01.2021 | 105,80 | 107,42 | 104,58 | 106,58 | 0,81% | 266.211,00 |
| 04.01.2021 | 110,26 | 110,30 | 103,50 | 105,72 | -4,13% | 430.849,00 |
| 30.12.2020 | 110,50 | 110,88 | 110,12 | 110,28 | 0,18% | 83.866,00 |
| 29.12.2020 | 111,80 | 113,20 | 109,72 | 110,08 | -1,75% | 298.174,00 |
| 28.12.2020 | 108,82 | 112,54 | 108,38 | 112,04 | 4,01% | 350.204,00 |
| 23.12.2020 | 108,40 | 108,96 | 107,18 | 107,72 | -0,61% | 155.674,00 |
| 22.12.2020 | 106,00 | 109,96 | 105,50 | 108,38 | 3,36% | 550.696,00 |
| 21.12.2020 | 104,50 | 104,86 | 101,08 | 104,86 | 1,31% | 237.743,00 |
| 18.12.2020 | 104,90 | 105,54 | 103,02 | 103,50 | -1,37% | 141.580,00 |
| 17.12.2020 | 105,00 | 105,76 | 104,42 | 104,94 | 0,11% | 124.678,00 |
| 16.12.2020 | 105,00 | 105,48 | 103,78 | 104,82 | -0,32% | 182.043,00 |
| 15.12.2020 | 100,58 | 105,16 | 100,50 | 105,16 | 4,91% | 303.195,00 |
| 14.12.2020 | 101,00 | 101,50 | 100,00 | 100,24 | -0,75% | 110.186,00 |
| 11.12.2020 | 101,26 | 101,46 | 99,51 | 101,00 | -0,65% | 123.664,00 |
| 10.12.2020 | 100,84 | 102,20 | 99,11 | 101,66 | 0,71% | 161.867,00 |
| 09.12.2020 | 103,08 | 104,06 | 100,32 | 100,94 | -1,75% | 186.720,00 |
| 08.12.2020 | 102,00 | 103,26 | 101,60 | 102,74 | 0,59% | 162.602,00 |
| 07.12.2020 | 101,00 | 102,52 | 100,42 | 102,14 | 1,27% | 180.819,00 |
| 04.12.2020 | 101,70 | 101,72 | 99,95 | 100,86 | -0,24% | 79.240,00 |
| 03.12.2020 | 101,78 | 102,12 | 100,64 | 101,10 | -0,65% | 114.924,00 |
| 02.12.2020 | 101,48 | 101,98 | 100,10 | 101,76 | 0,16% | 144.308,00 |
| 01.12.2020 | 101,50 | 102,54 | 99,90 | 101,60 | 1,44% | 257.544,00 |
| 30.11.2020 | 97,50 | 101,36 | 96,97 | 100,16 | 2,96% | 247.991,00 |
| 27.11.2020 | 98,48 | 98,50 | 97,19 | 97,28 | -1,04% | 101.447,00 |
| 26.11.2020 | 97,90 | 98,50 | 97,40 | 98,30 | 1,03% | 108.684,00 |
| 25.11.2020 | 97,34 | 98,10 | 96,57 | 97,30 | 0,48% | 147.128,00 |
| 24.11.2020 | 97,50 | 97,68 | 95,03 | 96,84 | 0,65% | 219.979,00 |
| 23.11.2020 | 100,00 | 100,08 | 96,06 | 96,21 | -2,80% | 287.326,00 |
| 20.11.2020 | 99,85 | 100,26 | 98,97 | 98,98 | -0,89% | 88.473,00 |
| 19.11.2020 | 99,55 | 100,08 | 98,79 | 99,87 | 0,27% | 117.700,00 |
| 18.11.2020 | 100,52 | 101,46 | 99,60 | 99,60 | -1,03% | 144.016,00 |
| 17.11.2020 | 101,66 | 101,78 | 100,22 | 100,64 | -0,77% | 98.796,00 |
| 16.11.2020 | 102,00 | 102,18 | 99,98 | 101,42 | 0,58% | 200.089,00 |
| 13.11.2020 | 101,48 | 102,30 | 99,69 | 100,84 | -0,08% | 111.111,00 |
| 12.11.2020 | 101,56 | 102,10 | 100,44 | 100,92 | -0,51% | 119.170,00 |
| 11.11.2020 | 98,80 | 101,54 | 98,30 | 101,44 | 3,26% | 227.276,00 |
| 10.11.2020 | 99,00 | 99,59 | 96,60 | 98,24 | -0,69% | 266.470,00 |
| 09.11.2020 | 103,50 | 103,96 | 98,43 | 98,92 | -1,14% | 440.240,00 |
| 06.11.2020 | 99,99 | 100,36 | 97,94 | 100,06 | -0,66% | 180.288,00 |
| 05.11.2020 | 98,60 | 101,02 | 98,50 | 100,72 | 2,65% | 281.285,00 |
| 04.11.2020 | 96,50 | 98,65 | 94,21 | 98,12 | 3,90% | 362.015,00 |
| 03.11.2020 | 93,90 | 95,26 | 92,76 | 94,44 | 1,21% | 188.058,00 |
| 02.11.2020 | 93,40 | 95,12 | 92,32 | 93,31 | -0,41% | 206.559,00 |
| 30.10.2020 | 94,20 | 95,79 | 92,51 | 93,69 | -0,64% | 336.557,00 |
| 29.10.2020 | 96,49 | 100,16 | 93,50 | 94,29 | -0,84% | 385.860,00 |
| 28.10.2020 | 98,15 | 98,99 | 94,64 | 95,09 | -3,49% | 335.158,00 |
| 27.10.2020 | 97,11 | 99,06 | 96,87 | 98,53 | 1,11% | 127.115,00 |
| 26.10.2020 | 96,96 | 98,54 | 95,31 | 97,45 | 0,46% | 265.666,00 |
| 23.10.2020 | 98,46 | 98,62 | 96,44 | 97,00 | -1,01% | 105.964,00 |
| 22.10.2020 | 97,50 | 99,74 | 96,65 | 97,99 | -0,62% | 182.957,00 |
| 21.10.2020 | 100,26 | 100,30 | 98,31 | 98,60 | -0,85% | 136.129,00 |
| 20.10.2020 | 99,50 | 101,00 | 97,84 | 99,45 | 0,78% | 237.889,00 |
| 19.10.2020 | 102,94 | 103,18 | 98,23 | 98,68 | -2,82% | 241.886,00 |
| 16.10.2020 | 102,70 | 103,98 | 101,46 | 101,54 | -1,47% | 197.373,00 |
| 15.10.2020 | 102,16 | 103,58 | 100,00 | 103,06 | -0,10% | 538.935,00 |
| 14.10.2020 | 103,48 | 104,78 | 101,74 | 103,16 | 0,04% | 329.313,00 |
| 13.10.2020 | 105,98 | 108,00 | 102,10 | 103,12 | -2,16% | 769.899,00 |
| 12.10.2020 | 99,90 | 105,98 | 99,70 | 105,40 | 6,59% | 529.553,00 |
| 09.10.2020 | 98,49 | 98,94 | 97,30 | 98,88 | 1,16% | 133.561,00 |