Deutsche Märkte öffnen in 2 Stunden 51 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
149,32+0,68 (+0,46%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Okt. 2021149,33150,84149,01149,32149,3260.811.700
25. Okt. 2021148,68149,37147,62148,64148,6450.720.600
22. Okt. 2021149,69150,18148,64148,69148,6958.839.600
21. Okt. 2021148,81149,64147,87149,48149,4861.421.000
20. Okt. 2021148,70149,75148,12149,26149,2658.418.800
19. Okt. 2021147,01149,17146,55148,76148,7676.378.900
18. Okt. 2021143,45146,84143,16146,55146,5585.589.200
15. Okt. 2021143,77144,90143,51144,84144,8467.885.200
14. Okt. 2021142,11143,88141,51143,76143,7669.907.100
13. Okt. 2021141,24141,40139,20140,91140,9178.762.700
12. Okt. 2021143,23143,25141,04141,51141,5173.035.900
11. Okt. 2021142,27144,81141,81142,81142,8164.452.200
08. Okt. 2021144,03144,18142,56142,90142,9058.718.700
07. Okt. 2021143,06144,22142,72143,29143,2961.732.700
06. Okt. 2021139,47142,15138,37142,00142,0083.221.100
05. Okt. 2021139,49142,24139,36141,11141,1180.861.100
04. Okt. 2021141,76142,21138,27139,14139,1498.322.000
01. Okt. 2021141,90142,92139,11142,65142,6594.639.600
30. Sept. 2021143,66144,38141,28141,50141,5088.934.200
29. Sept. 2021142,47144,45142,03142,83142,8374.602.000
28. Sept. 2021143,25144,75141,69141,91141,91108.972.300
27. Sept. 2021145,47145,96143,82145,37145,3774.150.700
24. Sept. 2021145,66147,47145,56146,92146,9253.477.900
23. Sept. 2021146,65147,08145,64146,83146,8364.838.200
22. Sept. 2021144,45146,43143,70145,85145,8576.404.300
21. Sept. 2021143,93144,60142,78143,43143,4375.834.000
20. Sept. 2021143,80144,84141,27142,94142,94123.478.900
17. Sept. 2021148,82148,82145,76146,06146,06129.868.800
16. Sept. 2021148,44148,97147,22148,79148,7968.034.100
15. Sept. 2021148,56149,44146,37149,03149,0383.281.300
14. Sept. 2021150,35151,07146,91148,12148,12109.296.300
13. Sept. 2021150,63151,42148,75149,55149,55102.404.300
10. Sept. 2021155,00155,48148,70148,97148,97140.646.400
09. Sept. 2021155,49156,11153,95154,07154,0757.305.700
08. Sept. 2021156,98157,04153,98155,11155,1174.420.200
07. Sept. 2021154,97157,26154,39156,69156,6982.278.300
03. Sept. 2021153,76154,63153,09154,30154,3057.808.700
02. Sept. 2021153,87154,72152,40153,65153,6571.115.500
01. Sept. 2021152,83154,98152,34152,51152,5180.313.700
31. Aug. 2021152,66152,80151,29151,83151,8386.453.100
30. Aug. 2021149,00153,49148,61153,12153,1290.956.700
27. Aug. 2021147,48148,75146,83148,60148,6055.721.500
26. Aug. 2021148,35149,12147,51147,54147,5448.597.200
25. Aug. 2021149,81150,32147,80148,36148,3658.991.300
24. Aug. 2021149,45150,86149,15149,62149,6248.606.400
23. Aug. 2021148,31150,19147,89149,71149,7160.131.800
20. Aug. 2021147,44148,50146,78148,19148,1959.947.400
19. Aug. 2021145,03148,00144,50146,70146,7086.960.300
18. Aug. 2021149,80150,72146,15146,36146,3686.326.000
17. Aug. 2021150,23151,68149,09150,19150,1992.229.700
16. Aug. 2021148,54151,19146,47151,12151,12103.296.000
13. Aug. 2021148,97149,44148,27149,10149,1059.318.800
12. Aug. 2021146,19149,05145,84148,89148,8972.282.600
11. Aug. 2021146,05146,72145,53145,86145,8648.493.500
10. Aug. 2021146,44147,71145,30145,60145,6069.023.100
09. Aug. 2021146,20146,70145,52146,09146,0948.908.700
06. Aug. 2021146,35147,11145,63146,14146,1454.067.400
06. Aug. 20210.22 Dividende
05. Aug. 2021146,98147,84146,17147,06146,8446.397.700
04. Aug. 2021147,27147,79146,28146,95146,7356.368.300
03. Aug. 2021145,81148,04145,18147,36147,1464.786.600
02. Aug. 2021146,36146,95145,25145,52145,3062.880.000
30. Juli 2021144,38146,33144,11145,86145,6470.382.000
29. Juli 2021144,69146,55144,58145,64145,4256.699.500
28. Juli 2021144,81146,97142,54144,98144,76118.931.200
27. Juli 2021149,12149,21145,55146,77146,55104.818.600
26. Juli 2021148,27149,83147,70148,99148,7772.434.100
23. Juli 2021147,55148,72146,92148,56148,3471.447.400
22. Juli 2021145,94148,20145,81146,80146,5877.338.200
21. Juli 2021145,53146,13144,63145,40145,1874.993.500
20. Juli 2021143,46147,10142,96146,15145,9396.350.000
19. Juli 2021143,75144,07141,67142,45142,24121.434.600
16. Juli 2021148,46149,76145,88146,39146,1793.251.400
15. Juli 2021149,24150,00147,09148,48148,26106.820.300
14. Juli 2021148,10149,57147,68149,15148,93127.050.800
13. Juli 2021144,03147,46143,63145,64145,42100.827.100
12. Juli 2021146,21146,32144,00144,50144,2876.299.700
09. Juli 2021142,75145,65142,65145,11144,8999.890.800
08. Juli 2021141,58144,06140,67143,24143,03105.575.500
07. Juli 2021143,54144,89142,66144,57144,35104.911.600
06. Juli 2021140,07143,15140,07142,02141,81108.181.800
02. Juli 2021137,90140,00137,75139,96139,7578.852.600
01. Juli 2021136,60137,33135,76137,27137,0652.485.800
30. Juni 2021136,17137,41135,87136,96136,7663.261.400
29. Juni 2021134,80136,49134,35136,33136,1364.556.100
28. Juni 2021133,41135,25133,35134,78134,5862.111.300
25. Juni 2021133,46133,89132,81133,11132,9170.783.700
24. Juni 2021134,45134,64132,93133,41133,2168.711.000
23. Juni 2021133,77134,32133,23133,70133,5060.214.200
22. Juni 2021132,13134,08131,62133,98133,7874.783.600
21. Juni 2021130,30132,41129,21132,30132,1079.663.300
18. Juni 2021130,71131,51130,24130,46130,26108.953.300
17. Juni 2021129,80132,55129,65131,79131,5996.721.700
16. Juni 2021130,37130,89128,46130,15129,9691.815.000
15. Juni 2021129,94130,60129,39129,64129,4562.746.300
14. Juni 2021127,82130,54127,07130,48130,2896.906.500
11. Juni 2021126,53127,44126,10127,35127,1653.522.400
10. Juni 2021127,02128,19125,94126,11125,9271.186.400
09. Juni 2021127,21127,75126,52127,13126,9456.877.900
08. Juni 2021126,60128,46126,21126,74126,5574.403.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...