Holen Sie sich die Stockscreener-App
269.05
0.49%
-1.32
Vorhandelsmarkt:
267.25
-1.80
-0.67%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Apple Inc-Aktien (AAPL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $270.9 | $266.2 | $4.60 | 50,087,773.0 | -0.49% |
| 2025-10-31 | $277.3 | $269.2 | $8.16 | 85,830,653.0 | -0.38% |
| 2025-10-30 | $274.1 | $268.5 | $5.66 | 66,383,264.0 | +0.63% |
| 2025-10-29 | $271.4 | $267.1 | $4.30 | 49,003,560.0 | +0.26% |
| 2025-10-28 | $269.9 | $268.1 | $1.74 | 41,370,273.0 | +0.07% |
| 2025-10-27 | $269.1 | $264.7 | $4.47 | 44,629,060.0 | +2.28% |
| 2025-10-24 | $264.1 | $259.2 | $4.95 | 38,137,380.0 | +1.25% |
| 2025-10-23 | $260.6 | $258.0 | $2.61 | 32,608,112.0 | +0.44% |
| 2025-10-22 | $262.9 | $255.4 | $7.42 | 42,911,023.0 | -1.64% |
| 2025-10-21 | $265.3 | $261.8 | $3.46 | 46,600,422.0 | +0.20% |
| 2025-10-20 | $264.4 | $255.6 | $8.75 | 90,168,433.0 | +3.94% |
| 2025-10-17 | $253.4 | $247.3 | $6.11 | 48,832,458.0 | +1.96% |
| 2025-10-16 | $249.0 | $245.1 | $3.91 | 39,630,958.0 | -0.76% |
| 2025-10-15 | $251.8 | $247.5 | $4.35 | 33,197,571.0 | +0.63% |
| 2025-10-14 | $248.8 | $244.7 | $4.15 | 35,427,279.0 | +0.04% |
| 2025-10-13 | $249.7 | $245.6 | $4.13 | 37,170,804.0 | +0.97% |
| 2025-10-10 | $256.4 | $244.0 | $12.38 | 61,297,349.0 | -3.45% |
| 2025-10-09 | $258.0 | $253.1 | $4.86 | 38,179,379.0 | -1.56% |
| 2025-10-08 | $258.5 | $256.1 | $2.41 | 36,069,740.0 | +0.62% |
| 2025-10-07 | $257.4 | $255.4 | $1.97 | 31,895,537.0 | -0.08% |
Apple Inc-Aktien (AAPL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Apple Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AAPL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Apple Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Apple Inc-Aktien (AAPL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $270.9 | $266.2 | $4.60 | 100,175,546.0 | -0.49% |
| 2025-10 | $277.3 | $244.0 | $33.32 | 1,082,073,270.0 | +6.18% |
| 2025-09 | $257.6 | $225.9 | $31.65 | 1,258,673,321.0 | +9.69% |
| 2025-08 | $235.1 | $201.5 | $33.62 | 1,191,289,792.0 | +11.84% |
| 2025-07 | $216.2 | $206.1 | $10.09 | 1,032,719,723.0 | +1.17% |
| 2025-06 | $207.4 | $195.1 | $12.32 | 1,090,445,274.0 | +2.15% |
| 2025-05 | $214.6 | $193.2 | $21.31 | 1,176,059,731.0 | -5.48% |
| 2025-04 | $225.2 | $169.2 | $55.98 | 1,568,837,314.0 | -4.34% |
| 2025-03 | $244.0 | $208.4 | $35.61 | 1,029,952,526.0 | -8.15% |
| 2025-02 | $250.0 | $225.7 | $24.30 | 800,482,116.0 | +2.47% |
| 2025-01 | $249.1 | $219.4 | $29.72 | 1,113,979,467.0 | -5.76% |
Apple Inc-Aktien (AAPL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $260.1 | $237.2 | $22.94 | 826,786,958.0 | +6.27% |
| 2024-11 | $237.8 | $219.7 | $18.10 | 826,436,556.0 | +5.06% |
| 2024-10 | $237.5 | $221.3 | $16.16 | 868,024,878.0 | -3.04% |
| 2024-09 | $233.1 | $213.9 | $19.17 | 1,156,701,908.0 | +1.75% |
| 2024-08 | $232.9 | $196.0 | $36.92 | 1,068,368,110.0 | +3.12% |
| 2024-07 | $237.2 | $211.9 | $25.31 | 1,112,212,165.0 | +5.44% |
| 2024-06 | $220.2 | $192.2 | $28.05 | 1,643,957,838.0 | +9.56% |
| 2024-05 | $193.0 | $169.1 | $23.89 | 1,282,654,304.0 | +12.87% |
| 2024-04 | $178.4 | $164.1 | $14.29 | 1,212,377,313.0 | -0.67% |
| 2024-03 | $180.5 | $168.5 | $12.04 | 1,421,476,490.0 | -5.13% |
| 2024-02 | $191.1 | $179.2 | $11.80 | 1,145,671,627.0 | -1.98% |
| 2024-01 | $196.4 | $180.2 | $16.21 | 1,180,849,957.0 | -4.22% |
Apple Inc-Aktien (AAPL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $199.6 | $187.5 | $12.17 | 1,056,413,093.0 | +1.36% |
| 2023-11 | $192.9 | $170.1 | $22.81 | 1,092,777,767.0 | +11.23% |
| 2023-10 | $182.3 | $165.7 | $16.67 | 1,170,830,264.0 | -0.26% |
| 2023-09 | $190.0 | $167.6 | $22.36 | 1,331,673,035.0 | -8.87% |
| 2023-08 | $196.7 | $172.0 | $24.77 | 1,303,792,108.0 | -4.37% |
| 2023-07 | $198.2 | $186.6 | $11.63 | 992,678,222.0 | +1.28% |
| 2023-06 | $194.5 | $176.9 | $17.55 | 1,273,925,573.0 | +9.43% |
| 2023-05 | $179.3 | $164.3 | $15.04 | 1,253,556,003.0 | +4.46% |
| 2023-04 | $169.8 | $159.8 | $10.07 | 971,310,132.0 | +2.90% |
| 2023-03 | $165.0 | $143.9 | $21.10 | 1,517,207,352.0 | +11.86% |
| 2023-02 | $157.4 | $141.3 | $16.06 | 1,306,151,085.0 | +2.16% |
| 2023-01 | $147.2 | $124.2 | $23.06 | 1,443,226,809.0 | +11.05% |
0.22%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):