Apple Inc. AAPL
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$333,02+3,62 (+1,10 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $333,02 | +1,10 % | $330,80 | $339,50 | $330,14 | 49,93M |
| 2026-09-29 | $329,40 | -2,66 % | $336,97 | $337,09 | $328,70 | 38,48M |
| 2026-09-28 | $338,40 | -0,78 % | $340,37 | $342,99 | $338,04 | 32,82M |
| 2026-09-25 | $341,07 | +1,53 % | $336,04 | $341,67 | $334,53 |
| 30,00M |
| 2026-09-24 | $335,92 | -0,33 % | $336,72 | $338,91 | $334,30 | 24,73M |
| 2026-09-23 | $337,02 | -0,80 % | $341,08 | $341,80 | $335,50 | 31,66M |
| 2026-09-22 | $339,75 | +0,23 % | $340,14 | $345,34 | $338,75 | 40,71M |
| 2026-09-21 | $338,98 | +0,85 % | $335,28 | $339,64 | $333,05 | 35,00M |
| 2026-09-18 | $336,13 | -0,26 % | $337,91 | $338,49 | $332,53 | 86,59M |
| 2026-09-17 | $337,00 | +1,38 % | $334,77 | $338,34 | $330,18 | 36,70M |
| 2026-09-16 | $332,41 | +0,32 % | $332,53 | $335,48 | $330,70 | 35,98M |
| 2026-09-15 | $331,34 | -0,52 % | $330,14 | $331,78 | $328,35 | 31,75M |
| 2026-09-14 | $333,08 | +0,24 % | $334,79 | $335,50 | $331,34 | 39,27M |
| 2026-09-11 | $332,27 | +1,75 % | $327,45 | $336,22 | $326,30 | 50,72M |
| 2026-09-10 | $326,57 | +3,56 % | $316,67 | $326,74 | $316,51 | 70,01M |
| 2026-09-09 | $315,34 | -0,28 % | $315,49 | $319,15 | $309,90 | 65,64M |
| 2026-09-08 | $316,22 | -1,17 % | $317,10 | $320,70 | $314,90 | 35,48M |
| 2026-09-04 | $319,97 | -2,51 % | $328,31 | $328,93 | $317,86 | 39,61M |
| 2026-09-03 | $328,21 | +1,00 % | $324,87 | $330,81 | $324,11 | 37,23M |
| 2026-09-02 | $324,96 | -0,05 % | $326,87 | $328,40 | $323,53 | 33,78M |
| 2026-09-01 | $325,13 | +2,61 % | $316,98 | $327,30 | $314,73 | 53,17M |
| 2026-08-31 | $316,85 | -0,89 % | $319,60 | $321,24 | $312,80 | 41,24M |
| 2026-08-28 | $319,70 | +1,63 % | $316,85 | $322,37 | $315,45 | 38,65M |
| 2026-08-27 | $314,58 | +0,36 % | $310,55 | $315,40 | $309,40 | 32,42M |
| 2026-08-26 | $313,45 | +1,15 % | $310,30 | $315,43 | $308,80 | 34,02M |
| 2026-08-25 | $309,90 | -0,14 % | $310,79 | $313,59 | $308,21 | 25,87M |
| 2026-08-24 | $310,34 | +0,32 % | $311,47 | $313,36 | $309,97 | 34,67M |
| 2026-08-21 | $309,35 | -0,63 % | $312,05 | $312,38 | $307,01 | 46,88M |
| 2026-08-20 | $311,30 | -1,75 % | $317,46 | $320,28 | $310,65 | 40,96M |
| 2026-08-19 | $316,83 | +2,19 % | $310,14 | $319,28 | $309,60 | 50,51M |
| 2026-08-18 | $310,03 | +1,45 % | $307,58 | $311,49 | $305,74 | 53,42M |
| 2026-08-17 | $305,59 | -0,11 % | $306,21 | $307,66 | $302,94 | 38,17M |
| 2026-08-14 | $305,93 | +0,22 % | $306,00 | $307,49 | $304,30 | 28,23M |
| 2026-08-13 | $305,26 | +1,00 % | $304,21 | $306,00 | $302,05 | 40,35M |
| 2026-08-12 | $302,25 | -0,87 % | $305,10 | $305,66 | $300,57 | 41,66M |
| 2026-08-11 | $304,91 | -1,09 % | $307,75 | $309,97 | $302,79 | 37,48M |
| 2026-08-10 | $308,26 | -1,62 % | $306,83 | $308,26 | $304,61 | 44,81M |
| 2026-08-07 | $313,33 | +0,29 % | $311,45 | $314,81 | $310,74 | 34,44M |
| 2026-08-06 | $312,41 | +0,45 % | $314,34 | $316,29 | $309,23 | 46,14M |
| 2026-08-05 | $311,00 | +0,52 % | $309,36 | $311,71 | $305,67 | 49,44M |
| 2026-08-04 | $309,38 | +1,96 % | $302,73 | $310,42 | $301,32 | 68,00M |
| 2026-08-03 | $303,42 | -1,78 % | $309,58 | $311,80 | $302,56 | 75,05M |
| 2026-07-31 | $308,91 | -7,35 % | $304,81 | $310,69 | $300,00 | 132,49M |
| 2026-07-30 | $333,43 | -1,41 % | $333,10 | $334,75 | $329,59 | 74,82M |
| 2026-07-29 | $338,19 | -0,56 % | $339,73 | $344,57 | $337,35 | 56,09M |
| 2026-07-28 | $340,08 | +0,94 % | $340,03 | $342,89 | $335,60 | 51,86M |
| 2026-07-27 | $336,91 | +1,17 % | $334,54 | $339,57 | $334,02 | 49,60M |
| 2026-07-24 | $333,02 | +3,53 % | $321,79 | $334,37 | $321,62 | 47,49M |
| 2026-07-23 | $321,66 | -1,30 % | $321,73 | $323,30 | $319,35 | 40,84M |
| 2026-07-22 | $325,89 | -0,56 % | $327,87 | $329,00 | $323,34 | 38,76M |
| 2026-07-21 | $327,74 | +0,35 % | $323,13 | $329,60 | $322,22 | 41,34M |
| 2026-07-20 | $326,59 | -2,14 % | $333,51 | $333,71 | $323,68 | 53,47M |
| 2026-07-17 | $333,74 | +0,14 % | $331,98 | $334,99 | $329,00 | 63,41M |
| 2026-07-16 | $333,26 | +1,76 % | $328,01 | $334,68 | $326,79 | 62,97M |
| 2026-07-15 | $327,50 | +4,01 % | $317,62 | $328,73 | $317,32 | 60,96M |
| 2026-07-14 | $314,86 | -0,77 % | $313,76 | $316,19 | $311,91 | 36,34M |
| 2026-07-13 | $317,31 | +0,63 % | $317,02 | $323,45 | $315,78 | 43,26M |
| 2026-07-10 | $315,32 | -0,28 % | $314,72 | $316,91 | $312,17 | 34,13M |
| 2026-07-09 | $316,22 | +0,90 % | $310,51 | $316,53 | $308,16 | 48,12M |
| 2026-07-08 | $313,39 | +0,88 % | $311,91 | $314,82 | $307,05 | 41,32M |
| 2026-07-07 | $310,66 | -0,64 % | $315,29 | $315,48 | $310,15 | 42,49M |
| 2026-07-06 | $312,66 | +1,31 % | $307,36 | $314,20 | $307,00 | 53,59M |
| 2026-07-02 | $308,63 | +4,84 % | $294,12 | $309,42 | $293,68 | 75,35M |
| 2026-07-01 | $294,38 | +1,73 % | $293,44 | $296,59 | $289,20 | 50,16M |
| 2026-06-30 | $289,36 | +2,70 % | $281,17 | $289,94 | $280,70 | 65,10M |
| 2026-06-29 | $281,74 | -0,72 % | $286,73 | $288,37 | $279,85 | 66,43M |
| 2026-06-26 | $283,78 | +3,14 % | $275,00 | $285,95 | $274,21 | 261,78M |
| 2026-06-25 | $275,15 | -6,12 % | $287,40 | $288,80 | $273,75 | 107,01M |
| 2026-06-24 | $293,08 | -0,41 % | $295,36 | $299,70 | $292,94 | 53,08M |
| 2026-06-23 | $294,30 | -0,91 % | $297,54 | $301,64 | $294,18 | 52,01M |
| 2026-06-22 | $297,01 | -0,34 % | $297,31 | $302,42 | $296,76 | 44,88M |
| 2026-06-18 | $298,01 | +0,70 % | $298,11 | $300,57 | $295,62 | 85,96M |
| 2026-06-17 | $295,95 | -1,10 % | $300,85 | $302,07 | $294,36 | 42,75M |
| 2026-06-16 | $299,24 | +0,95 % | $295,25 | $300,48 | $293,97 | 39,87M |
| 2026-06-15 | $296,42 | +1,82 % | $294,12 | $297,78 | $291,70 | 45,73M |
| 2026-06-12 | $291,13 | -1,52 % | $296,03 | $297,14 | $289,62 | 38,74M |
| 2026-06-11 | $295,63 | +1,39 % | $293,72 | $297,00 | $289,59 | 42,57M |
| 2026-06-10 | $291,58 | +0,35 % | $290,74 | $294,75 | $287,38 | 52,79M |
| 2026-06-09 | $290,55 | -3,64 % | $300,28 | $300,75 | $287,78 | 70,11M |
| 2026-06-08 | $301,54 | -1,89 % | $308,74 | $317,40 | $301,17 | 77,95M |
| 2026-06-05 | $307,34 | -1,25 % | $312,86 | $315,17 | $307,15 | 65,31M |
| 2026-06-04 | $311,23 | +0,31 % | $313,23 | $313,54 | $309,65 | 44,87M |
| 2026-06-03 | $310,26 | -1,57 % | $314,18 | $316,94 | $308,85 | 50,84M |
| 2026-06-02 | $315,20 | +2,90 % | $307,46 | $315,45 | $306,69 | 44,53M |
| 2026-06-01 | $306,31 | -1,84 % | $309,63 | $310,94 | $305,02 | 48,85M |
| 2026-05-29 | $312,06 | -0,14 % | $311,78 | $315,00 | $309,53 | 70,03M |
| 2026-05-28 | $312,51 | +0,53 % | $310,68 | $312,80 | $309,57 | 48,22M |
| 2026-05-27 | $310,85 | +0,82 % | $308,33 | $313,26 | $308,30 | 50,43M |
| 2026-05-26 | $308,33 | -0,16 % | $309,56 | $311,82 | $307,67 | 48,00M |
| 2026-05-22 | $308,82 | +1,26 % | $306,12 | $311,40 | $305,84 | 43,67M |