Deutsche Märkte öffnen in 2 Stunden 31 Minuten

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
173,72+1,10 (+0,64%)
Börsenschluss: 04:00PM EDT
173,59 -0,13 (-0,07%)
Nachbörse: 07:59PM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 2024175,57177,71173,52173,72173,7275.517.100
15. März 2024171,17172,62170,29172,62172,62121.664.700
14. März 2024172,91174,31172,05173,00173,0072.913.500
13. März 2024172,77173,19170,76171,13171,1352.488.700
12. März 2024173,15174,03171,01173,23173,2359.825.400
11. März 2024172,94174,38172,05172,75172,7560.139.500
08. März 2024169,00173,70168,94170,73170,7376.114.600
07. März 2024169,15170,73168,49169,00169,0071.765.100
06. März 2024171,06171,24168,68169,12169,1268.587.700
05. März 2024170,76172,04169,62170,12170,1295.132.400
04. März 2024176,15176,90173,79175,10175,1081.510.100
01. März 2024179,55180,53177,38179,66179,6673.488.000
29. Feb. 2024181,27182,57179,53180,75180,75136.682.600
28. Feb. 2024182,51183,12180,13181,42181,4248.953.900
27. Feb. 2024181,10183,92179,56182,63182,6354.318.900
26. Feb. 2024182,24182,76180,65181,16181,1640.867.400
23. Feb. 2024185,01185,04182,23182,52182,5245.119.700
22. Feb. 2024183,48184,96182,46184,37184,3752.292.200
21. Feb. 2024181,94182,89180,66182,32182,3241.529.700
20. Feb. 2024181,79182,43180,00181,56181,5653.665.600
16. Feb. 2024183,42184,85181,67182,31182,3149.701.400
15. Feb. 2024183,55184,49181,35183,86183,8665.434.500
14. Feb. 2024185,32185,53182,44184,15184,1554.630.500
13. Feb. 2024185,77186,21183,51185,04185,0456.529.500
12. Feb. 2024188,42188,67186,79187,15187,1541.781.900
09. Feb. 2024188,65189,99188,00188,85188,8545.155.200
09. Feb. 20240.24 Dividende
08. Feb. 2024189,39189,54187,35188,32188,0840.962.000
07. Feb. 2024190,64191,05188,61189,41189,1753.439.000
06. Feb. 2024186,86189,31186,77189,30189,0643.490.800
05. Feb. 2024188,15189,25185,84187,68187,4469.668.800
02. Feb. 2024179,86187,33179,25185,85185,61102.518.000
01. Feb. 2024183,99186,95183,82186,86186,6264.885.400
31. Jan. 2024187,04187,10184,35184,40184,1655.467.800
30. Jan. 2024190,94191,80187,47188,04187,8055.859.400
29. Jan. 2024192,01192,20189,58191,73191,4947.145.600
26. Jan. 2024194,27194,76191,94192,42192,1744.594.000
25. Jan. 2024195,22196,27193,11194,17193,9254.822.100
24. Jan. 2024195,42196,38194,34194,50194,2553.631.300
23. Jan. 2024195,02195,75193,83195,18194,9342.355.600
22. Jan. 2024192,30195,33192,26193,89193,6460.133.900
19. Jan. 2024189,33191,95188,82191,56191,3268.741.000
18. Jan. 2024186,09189,14185,83188,63188,3978.005.800
17. Jan. 2024181,27182,93180,30182,68182,4547.317.400
16. Jan. 2024182,16184,26180,93183,63183,4065.603.000
12. Jan. 2024186,06186,74185,19185,92185,6840.444.700
11. Jan. 2024186,54187,05183,62185,59185,3549.128.400
10. Jan. 2024184,35186,40183,92186,19185,9546.792.900
09. Jan. 2024183,92185,15182,73185,14184,9042.841.800
08. Jan. 2024182,09185,60181,50185,56185,3259.144.500
05. Jan. 2024181,99182,76180,17181,18180,9562.303.300
04. Jan. 2024182,15183,09180,88181,91181,6871.983.600
03. Jan. 2024184,22185,88183,43184,25184,0258.414.500
02. Jan. 2024187,15188,44183,89185,64185,4082.488.700
29. Dez. 2023193,90194,40191,73192,53192,2842.628.800
28. Dez. 2023194,14194,66193,17193,58193,3334.049.900
27. Dez. 2023192,49193,50191,09193,15192,9048.087.700
26. Dez. 2023193,61193,89192,83193,05192,8028.919.300
22. Dez. 2023195,18195,41192,97193,60193,3537.122.800
21. Dez. 2023196,10197,08193,50194,68194,4346.482.500
20. Dez. 2023196,90197,68194,83194,83194,5852.242.800
19. Dez. 2023196,16196,95195,89196,94196,6940.714.100
18. Dez. 2023196,09196,63194,39195,89195,6455.751.900
15. Dez. 2023197,53198,40197,00197,57197,32128.256.700
14. Dez. 2023198,02199,62196,16198,11197,8666.831.600
13. Dez. 2023195,09198,00194,85197,96197,7170.404.200
12. Dez. 2023193,08194,72191,72194,71194,4652.696.900
11. Dez. 2023193,11193,49191,42193,18192,9360.943.700
08. Dez. 2023194,20195,99193,67195,71195,4653.377.300
07. Dez. 2023193,63195,00193,59194,27194,0247.477.700
06. Dez. 2023194,45194,76192,11192,32192,0741.089.700
05. Dez. 2023190,21194,40190,18193,42193,1766.628.400
04. Dez. 2023189,98190,05187,45189,43189,1943.389.500
01. Dez. 2023190,33191,56189,23191,24191,0045.679.300
30. Nov. 2023189,84190,32188,19189,95189,7148.794.400
29. Nov. 2023190,90192,09188,97189,37189,1343.014.200
28. Nov. 2023189,78191,08189,40190,40190,1638.415.400
27. Nov. 2023189,92190,67188,90189,79189,5540.552.600
24. Nov. 2023190,87190,90189,25189,97189,7324.048.300
22. Nov. 2023191,49192,93190,83191,31191,0739.617.700
21. Nov. 2023191,41191,52189,74190,64190,4038.134.500
20. Nov. 2023189,89191,91189,88191,45191,2146.505.100
17. Nov. 2023190,25190,38188,57189,69189,4550.922.700
16. Nov. 2023189,57190,96188,65189,71189,4754.412.900
15. Nov. 2023187,85189,50187,78188,01187,7753.790.500
14. Nov. 2023187,70188,11186,30187,44187,2060.108.400
13. Nov. 2023185,82186,03184,21184,80184,5643.627.500
10. Nov. 2023183,97186,57183,53186,40186,1666.133.400
10. Nov. 20230.24 Dividende
09. Nov. 2023182,96184,12181,81182,41181,9453.763.500
08. Nov. 2023182,35183,45181,59182,89182,4249.340.300
07. Nov. 2023179,18182,44178,97181,82181,3570.530.000
06. Nov. 2023176,38179,43176,21179,23178,7763.841.300
03. Nov. 2023174,24176,82173,35176,65176,1979.763.700
02. Nov. 2023175,52177,78175,46177,57177,1177.334.800
01. Nov. 2023171,00174,23170,12173,97173,5256.934.900
31. Okt. 2023169,35170,90167,90170,77170,3344.846.000
30. Okt. 2023169,02171,17168,87170,29169,8551.131.000
27. Okt. 2023166,91168,96166,83168,22167,7858.499.100
26. Okt. 2023170,37171,38165,67166,89166,4670.625.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...