Börse:
106,990€
0,38%
Echtzeit-Aktienkurs Apple
Bid:
106,940€
Ask:
107,040€
Aktienkurse zur Apple Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 107,56 | 108,77 | 106,94 | 107,88 | 0,32% | 83.568,00 |
| 06.05.2021 | 106,80 | 107,54 | 105,44 | 107,54 | 0,79% | 113.486,00 |
| 05.05.2021 | 106,28 | 108,68 | 106,22 | 106,70 | 0,30% | 150.554,00 |
| 04.05.2021 | 109,62 | 110,00 | 105,44 | 106,38 | -3,10% | 266.604,00 |
| 03.05.2021 | 109,98 | 111,00 | 109,14 | 109,78 | 0,44% | 125.991,00 |
| 30.04.2021 | 110,00 | 110,90 | 108,88 | 109,30 | -0,51% | 205.000,00 |
| 29.04.2021 | 112,90 | 113,62 | 109,36 | 109,86 | -0,18% | 325.540,00 |
| 28.04.2021 | 111,70 | 111,82 | 110,00 | 110,06 | -0,94% | 84.241,00 |
| 27.04.2021 | 111,94 | 112,36 | 111,00 | 111,10 | -0,22% | 100.737,00 |
| 26.04.2021 | 111,38 | 111,68 | 110,54 | 111,34 | 0,34% | 89.748,00 |
| 23.04.2021 | 109,74 | 111,82 | 109,38 | 110,96 | 1,00% | 86.682,00 |
| 22.04.2021 | 111,10 | 111,68 | 109,48 | 109,86 | -0,99% | 101.983,00 |
| 21.04.2021 | 110,50 | 111,10 | 109,02 | 110,96 | 0,29% | 114.327,00 |
| 20.04.2021 | 112,20 | 112,50 | 109,58 | 110,64 | -1,18% | 135.099,00 |
| 19.04.2021 | 112,30 | 112,66 | 110,82 | 111,96 | 0,00% | 151.257,00 |
| 16.04.2021 | 112,20 | 112,60 | 111,30 | 111,96 | -0,32% | 102.285,00 |
| 15.04.2021 | 111,50 | 112,66 | 110,50 | 112,32 | 1,94% | 118.575,00 |
| 14.04.2021 | 112,70 | 112,98 | 109,92 | 110,18 | -1,96% | 210.989,00 |
| 13.04.2021 | 110,02 | 112,76 | 109,82 | 112,38 | 1,89% | 247.468,00 |
| 12.04.2021 | 111,50 | 112,38 | 109,64 | 110,30 | -1,25% | 211.934,00 |
| 09.04.2021 | 109,48 | 111,76 | 108,92 | 111,70 | 2,10% | 193.225,00 |
| 08.04.2021 | 108,16 | 109,44 | 108,04 | 109,40 | 1,62% | 158.115,00 |
| 07.04.2021 | 106,50 | 107,70 | 105,28 | 107,66 | 1,36% | 118.821,00 |
| 06.04.2021 | 106,20 | 107,30 | 105,46 | 106,22 | 1,78% | 217.569,00 |
| 01.04.2021 | 104,84 | 105,56 | 104,10 | 104,36 | 0,06% | 140.650,00 |
| 31.03.2021 | 103,10 | 105,16 | 102,80 | 104,30 | 2,17% | 224.328,00 |
| 30.03.2021 | 103,38 | 103,58 | 101,40 | 102,08 | -0,95% | 117.307,00 |
| 29.03.2021 | 101,76 | 103,96 | 101,62 | 103,06 | 0,33% | 82.282,00 |
| 26.03.2021 | 103,18 | 103,28 | 100,88 | 102,72 | 0,20% | 84.682,00 |
| 25.03.2021 | 102,16 | 103,00 | 100,50 | 102,52 | 0,77% | 104.599,00 |
| 24.03.2021 | 103,22 | 104,52 | 101,56 | 101,74 | -1,91% | 119.426,00 |
| 23.03.2021 | 103,00 | 104,50 | 102,76 | 103,72 | 0,35% | 113.267,00 |
| 22.03.2021 | 101,50 | 103,74 | 100,90 | 103,36 | 2,30% | 136.455,00 |
| 19.03.2021 | 102,00 | 102,20 | 100,70 | 101,04 | -0,24% | 154.619,00 |
| 18.03.2021 | 105,18 | 105,18 | 101,10 | 101,28 | -2,60% | 177.408,00 |
| 17.03.2021 | 105,50 | 105,50 | 102,84 | 103,98 | -1,48% | 158.723,00 |
| 16.03.2021 | 104,40 | 106,82 | 104,32 | 105,54 | 1,36% | 293.698,00 |
| 15.03.2021 | 101,50 | 104,12 | 100,82 | 104,12 | 3,01% | 249.338,00 |
| 12.03.2021 | 102,28 | 102,28 | 100,02 | 101,08 | -0,61% | 190.614,00 |
| 11.03.2021 | 102,00 | 103,08 | 101,44 | 101,70 | 1,09% | 241.009,00 |
| 10.03.2021 | 102,00 | 102,56 | 100,42 | 100,60 | -1,24% | 219.228,00 |
| 09.03.2021 | 99,40 | 102,56 | 98,99 | 101,86 | 3,62% | 424.648,00 |
| 08.03.2021 | 102,00 | 102,00 | 98,30 | 98,30 | -3,51% | 365.160,00 |
| 05.03.2021 | 100,00 | 102,28 | 98,74 | 101,88 | 1,84% | 288.195,00 |
| 04.03.2021 | 101,14 | 102,62 | 99,13 | 100,04 | -1,19% | 245.908,00 |
| 03.03.2021 | 104,60 | 105,38 | 101,06 | 101,24 | -2,24% | 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 |