AAPL - Apple Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Mai 2023176,96178,99176,57177,30177,3055.886.200
26. Mai 2023173,32175,77173,11175,43175,4354.794.100
25. Mai 2023172,41173,90171,69172,99172,9956.058.300
24. Mai 2023171,09172,42170,52171,84171,8445.143.500
23. Mai 2023173,13173,38171,28171,56171,5650.747.300
22. Mai 2023173,98174,71173,45174,20174,2043.570.900
19. Mai 2023176,39176,39174,94175,16175,1655.772.400
18. Mai 2023173,00175,24172,58175,05175,0565.496.700
17. Mai 2023171,71172,93170,42172,69172,6957.951.600
16. Mai 2023171,99173,14171,80172,07172,0742.110.300
15. Mai 2023173,16173,21171,47172,07172,0737.266.700
12. Mai 2023173,62174,06171,00172,57172,5745.497.800
12. Mai 20230.24 Dividende
11. Mai 2023173,85174,59172,17173,75173,5149.514.700
10. Mai 2023173,02174,03171,90173,56173,3253.724.500
09. Mai 2023173,05173,54171,60171,77171,5345.326.900
08. Mai 2023172,48173,85172,11173,50173,2655.962.800
05. Mai 2023170,98174,30170,76173,57173,33113.316.400
04. Mai 2023164,89167,04164,31165,79165,5681.235.400
03. Mai 2023169,50170,92167,16167,45167,2265.136.000
02. Mai 2023170,09170,35167,54168,54168,3148.425.700
01. Mai 2023169,28170,45168,64169,59169,3652.472.900
28. Apr. 2023168,49169,85167,88169,68169,4555.209.200
27. Apr. 2023165,19168,56165,19168,41168,1864.902.300
26. Apr. 2023163,06165,28162,80163,76163,5345.498.800
25. Apr. 2023165,19166,31163,73163,77163,5448.714.100
24. Apr. 2023165,00165,60163,89165,33165,1041.949.600
21. Apr. 2023165,05166,45164,49165,02164,7958.337.300
20. Apr. 2023166,09167,87165,56166,65166,4252.456.400
19. Apr. 2023165,80168,16165,54167,63167,4047.720.200
18. Apr. 2023166,10167,41165,65166,47166,2449.923.000
17. Apr. 2023165,09165,39164,03165,23165,0041.516.200
14. Apr. 2023164,59166,32163,82165,21164,9849.386.500
13. Apr. 2023161,63165,80161,42165,56165,3368.445.600
12. Apr. 2023161,22162,06159,78160,10159,8850.133.100
11. Apr. 2023162,35162,36160,51160,80160,5847.644.200
10. Apr. 2023161,42162,03160,08162,03161,8147.716.900
06. Apr. 2023162,43164,96162,00164,66164,4345.390.100
05. Apr. 2023164,74165,05161,80163,76163,5351.511.700
04. Apr. 2023166,60166,84165,11165,63165,4046.278.300
03. Apr. 2023164,27166,29164,22166,17165,9456.976.200
31. März 2023162,44165,00161,91164,90164,6768.749.800
30. März 2023161,53162,47161,27162,36162,1449.501.700
29. März 2023159,37161,05159,35160,77160,5551.305.700
28. März 2023157,97158,49155,98157,65157,4345.992.200
27. März 2023159,94160,77157,87158,28158,0652.390.300
24. März 2023158,86160,34157,85160,25160,0359.196.500
23. März 2023158,83161,55157,68158,93158,7167.622.100
22. März 2023159,30162,14157,81157,83157,6175.701.800
21. März 2023157,32159,40156,54159,28159,0673.938.300
20. März 2023155,07157,82154,15157,40157,1873.641.400
17. März 2023156,08156,74154,28155,00154,7998.944.600
16. März 2023152,16156,46151,64155,85155,6376.161.100
15. März 2023151,19153,25149,92152,99152,7877.167.900
14. März 2023151,28153,40150,10152,59152,3873.695.900
13. März 2023147,81153,14147,70150,47150,2684.457.100
10. März 2023150,21150,94147,61148,50148,2968.572.400
09. März 2023153,56154,54150,23150,59150,3853.833.600
08. März 2023152,81153,47151,83152,87152,6647.204.800
07. März 2023153,70154,03151,13151,60151,3956.182.000
06. März 2023153,79156,30153,46153,83153,6287.558.000
03. März 2023148,04151,11147,33151,03150,8270.732.300
02. März 2023144,38146,71143,90145,91145,7152.238.100
01. März 2023146,83147,23145,01145,31145,1155.479.000
28. Feb. 2023147,05149,08146,83147,41147,2150.547.000
27. Feb. 2023147,71149,17147,45147,92147,7244.998.500
24. Feb. 2023147,11147,19145,72146,71146,5155.469.600
23. Feb. 2023150,09150,34147,24149,40149,1948.394.200
22. Feb. 2023148,87149,95147,16148,91148,7051.011.300
21. Feb. 2023150,20151,30148,41148,48148,2758.867.200
17. Feb. 2023152,35153,00150,85152,55152,3459.144.100
16. Feb. 2023153,51156,33153,35153,71153,5068.167.900
15. Feb. 2023153,11155,50152,88155,33155,1265.573.800
14. Feb. 2023152,12153,77150,86153,20152,9961.707.600
13. Feb. 2023150,95154,26150,92153,85153,6462.199.000
10. Feb. 2023149,46151,34149,22151,01150,8057.450.700
10. Feb. 20230.23 Dividende
09. Feb. 2023153,78154,33150,42150,87150,4356.007.100
08. Feb. 2023153,88154,58151,17151,92151,4864.120.100
07. Feb. 2023150,64155,23150,64154,65154,2083.322.600
06. Feb. 2023152,57153,10150,78151,73151,2969.858.300
03. Feb. 2023148,03157,38147,83154,50154,05154.357.300
02. Feb. 2023148,90151,18148,17150,82150,38118.339.000
01. Feb. 2023143,97146,61141,32145,43145,0177.663.600
31. Jan. 2023142,70144,34142,28144,29143,8765.874.500
30. Jan. 2023144,96145,55142,85143,00142,5864.015.300
27. Jan. 2023143,16147,23143,08145,93145,5170.555.800
26. Jan. 2023143,17144,25141,90143,96143,5454.105.100
25. Jan. 2023140,89142,43138,81141,86141,4565.799.300
24. Jan. 2023140,31143,16140,30142,53142,1266.435.100
23. Jan. 2023138,12143,32137,90141,11140,7081.760.300
20. Jan. 2023135,28138,02134,22137,87137,4780.223.600
19. Jan. 2023134,08136,25133,77135,27134,8858.280.400
18. Jan. 2023136,82138,61135,03135,21134,8269.672.800
17. Jan. 2023134,83137,29134,13135,94135,5563.646.600
13. Jan. 2023132,03134,92131,66134,76134,3757.809.700
12. Jan. 2023133,88134,26131,44133,41133,0271.379.600
11. Jan. 2023131,25133,51130,46133,49133,1069.458.900
10. Jan. 2023130,26131,26128,12130,73130,3563.896.200
09. Jan. 2023130,47133,41129,89130,15129,7770.790.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...