Deutsche Märkte geschlossen

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
145,38-1,73 (-1,18%)
Ab 03:54PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Mai 2022145,55147,52144,19145,37145,3773.139.384
13. Mai 2022144,59148,10143,11147,11147,11113.787.000
12. Mai 2022142,77146,20138,80142,56142,56182.602.000
11. Mai 2022153,50155,45145,81146,50146,50142.689.800
10. Mai 2022155,52156,74152,93154,51154,51115.366.700
09. Mai 2022154,93155,83151,49152,06152,06131.577.900
06. Mai 2022156,01159,44154,18157,28157,28116.055.700
05. Mai 2022163,85164,08154,95156,77156,77130.525.300
04. Mai 2022159,67166,48159,26166,02166,02108.256.500
03. Mai 2022158,15160,71156,32159,48159,4888.966.500
02. Mai 2022156,71158,23153,27157,96157,96123.055.300
29. Apr. 2022161,84166,20157,25157,65157,65131.587.100
28. Apr. 2022159,25164,52158,93163,64163,64130.216.800
27. Apr. 2022155,91159,79155,38156,57156,5788.063.200
26. Apr. 2022162,25162,34156,72156,80156,8095.623.200
25. Apr. 2022161,12163,17158,46162,88162,8896.046.400
22. Apr. 2022166,46167,87161,50161,79161,7984.882.400
21. Apr. 2022168,91171,53165,91166,42166,4287.227.800
20. Apr. 2022168,76168,88166,10167,23167,2367.929.800
19. Apr. 2022165,02167,82163,91167,40167,4067.723.800
18. Apr. 2022163,92166,60163,57165,07165,0769.023.900
14. Apr. 2022170,62171,27165,04165,29165,2975.329.400
13. Apr. 2022167,39171,04166,77170,40170,4070.618.900
12. Apr. 2022168,02169,87166,64167,66167,6679.265.200
11. Apr. 2022168,71169,03165,50165,75165,7572.246.700
08. Apr. 2022171,78171,78169,20170,09170,0976.575.500
07. Apr. 2022171,16173,36169,85172,14172,1477.594.700
06. Apr. 2022172,36173,63170,13171,83171,8389.058.800
05. Apr. 2022177,50178,30174,42175,06175,0673.401.800
04. Apr. 2022174,57178,49174,44178,44178,4476.468.400
01. Apr. 2022174,03174,88171,94174,31174,3178.751.300
31. März 2022177,84178,03174,40174,61174,61103.049.300
30. März 2022178,55179,61176,70177,77177,7792.633.200
29. März 2022176,69179,01176,34178,96178,96100.589.400
28. März 2022172,17175,73172,00175,60175,6090.371.900
25. März 2022173,88175,28172,75174,72174,7280.546.200
24. März 2022171,06174,14170,21174,07174,0790.131.400
23. März 2022167,99172,64167,65170,21170,2198.062.700
22. März 2022165,51169,42164,91168,82168,8281.532.000
21. März 2022163,51166,35163,01165,38165,3895.811.400
18. März 2022160,51164,48159,76163,98163,98123.511.700
17. März 2022158,61161,00157,63160,62160,6275.615.400
16. März 2022157,05160,00154,46159,59159,59102.300.200
15. März 2022150,90155,57150,38155,09155,0992.964.300
14. März 2022151,45154,12150,10150,62150,62108.732.100
11. März 2022158,93159,28154,50154,73154,7396.970.100
10. März 2022160,20160,39155,98158,52158,52105.342.000
09. März 2022161,48163,41159,41162,95162,9591.454.900
08. März 2022158,82162,88155,80157,44157,44131.148.300
07. März 2022163,36165,02159,04159,30159,3096.418.800
04. März 2022164,49165,55162,10163,17163,1783.737.200
03. März 2022168,47168,91165,55166,23166,2376.678.400
02. März 2022164,39167,36162,95166,56166,5679.724.800
01. März 2022164,70166,60161,97163,20163,2083.474.400
28. Feb. 2022163,06165,42162,43165,12165,1295.056.600
25. Feb. 2022163,84165,12160,87164,85164,8591.974.200
24. Feb. 2022152,58162,85152,00162,74162,74141.147.500
23. Feb. 2022165,54166,15159,75160,07160,0790.009.200
22. Feb. 2022164,98166,69162,15164,32164,3291.162.800
18. Feb. 2022169,82170,54166,19167,30167,3082.772.700
17. Feb. 2022171,03171,91168,47168,88168,8869.589.300
16. Feb. 2022171,85173,34170,05172,55172,5561.177.400
15. Feb. 2022170,97172,95170,25172,79172,7962.527.400
14. Feb. 2022167,37169,58166,56168,88168,8886.185.500
11. Feb. 2022172,33173,08168,04168,64168,6498.670.700
10. Feb. 2022174,14175,48171,55172,12172,1290.865.900
09. Feb. 2022176,05176,65174,90176,28176,2871.285.000
08. Feb. 2022171,73175,35171,43174,83174,8374.829.200
07. Feb. 2022172,86173,95170,95171,66171,6677.251.200
04. Feb. 2022171,68174,10170,68172,39172,3982.465.400
03. Feb. 2022174,48176,24172,12172,90172,9089.418.100
02. Feb. 2022174,75175,88173,33175,84175,8484.914.300
01. Feb. 2022174,01174,84172,31174,61174,6186.213.900
31. Jan. 2022170,16175,00169,51174,78174,78115.541.600
28. Jan. 2022165,71170,35162,80170,33170,33179.935.700
27. Jan. 2022162,45163,84158,28159,22159,22121.954.600
26. Jan. 2022163,50164,39157,82159,69159,69108.275.300
25. Jan. 2022158,98162,76157,02159,78159,78115.798.400
24. Jan. 2022160,02162,30154,70161,62161,62162.294.600
21. Jan. 2022164,42166,33162,30162,41162,41122.848.900
20. Jan. 2022166,98169,68164,18164,51164,5191.420.500
19. Jan. 2022170,00171,08165,94166,23166,2394.815.000
18. Jan. 2022171,51172,54169,41169,80169,8090.956.700
14. Jan. 2022171,34173,78171,09173,07173,0780.440.800
13. Jan. 2022175,78176,62171,79172,19172,1984.505.800
12. Jan. 2022176,12177,18174,82175,53175,5374.805.200
11. Jan. 2022172,32175,18170,82175,08175,0876.138.300
10. Jan. 2022169,08172,50168,17172,19172,19106.765.600
07. Jan. 2022172,89174,14171,03172,17172,1786.709.100
06. Jan. 2022172,70175,30171,64172,00172,0096.904.000
05. Jan. 2022179,61180,17174,64174,92174,9294.537.600
04. Jan. 2022182,63182,94179,12179,70179,7099.310.400
03. Jan. 2022177,83182,88177,71182,01182,01104.487.900
31. Dez. 2021178,09179,23177,26177,57177,5764.062.300
30. Dez. 2021179,47180,57178,09178,20178,2059.773.000
29. Dez. 2021179,33180,63178,14179,38179,3862.348.900
28. Dez. 2021180,16181,33178,53179,29179,2979.144.300
27. Dez. 2021177,09180,42177,07180,33180,3374.919.600
23. Dez. 2021175,85176,85175,27176,28176,2868.356.600
22. Dez. 2021173,04175,86172,15175,64175,6492.135.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...