Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Apple Inc | 1AAPL | Italien | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
173,46 | 167,66 | 173,46 | 171,46 |
1AAPL Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 159,94 | 173,46 | 158,00 | 168,19 | 16.945 | 8,70 | 5,44% |
1 Monat | 156,18 | 173,46 | 154,06 | 163,35 | 9.391 | 12,46 | 7,98% |
3 Monate | 174,90 | 176,10 | 153,02 | 161,96 | 8.759 | -6,26 | -3,58% |
6 Monate | 164,40 | 182,78 | 153,02 | 168,21 | 8.285 | 4,24 | 2,58% |
1 Jahr | 157,22 | 182,78 | 153,02 | 167,97 | 8.159 | 11,42 | 7,26% |
3 Jahre | 107,56 | 182,78 | 100,64 | 146,65 | 9.214 | 61,08 | 56,79% |
5 Jahre | 184,00 | 435,30 | 87,65 | 143,12 | 8.400 | -15,36 | -8,35% |
1AAPL 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 171,40 | 10,84 | 6,75% | 170,36 | 173,34 | 168,44 | 44.197 |
02 Mai 2024 | 160,56 | -1,84 | -1,13% | 159,78 | 161,52 | 158,00 | 6.658 |
30 Apr 2024 | 162,40 | -0,54 | -0,33% | 162,88 | 163,32 | 161,54 | 4.737 |
29 Apr 2024 | 162,94 | 3,14 | 1,96% | 159,94 | 164,54 | 159,38 | 12.186 |
26 Apr 2024 | 159,80 | 2,58 | 1,64% | 158,72 | 160,30 | 158,20 | 5.524 |
25 Apr 2024 | 157,22 | -0,08 | -0,05% | 157,16 | 159,60 | 157,14 | 2.743 |
24 Apr 2024 | 157,30 | 1,56 | 1,00% | 156,54 | 157,30 | 155,48 | 4.882 |
23 Apr 2024 | 155,74 | 0,50 | 0,32% | 155,66 | 156,22 | 154,14 | 8.427 |
22 Apr 2024 | 155,24 | 0,38 | 0,25% | 155,08 | 156,32 | 154,98 | 4.246 |
19 Apr 2024 | 154,86 | -2,76 | -1,75% | 156,24 | 158,20 | 154,06 | 6.262 |
18 Apr 2024 | 157,62 | -1,56 | -0,98% | 158,34 | 158,34 | 156,90 | 1.859 |
17 Apr 2024 | 159,18 | -0,34 | -0,21% | 159,40 | 160,36 | 159,10 | 5.468 |
16 Apr 2024 | 159,52 | -5,48 | -3,32% | 162,10 | 163,16 | 159,00 | 6.641 |
15 Apr 2024 | 165,00 | -0,52 | -0,31% | 165,14 | 166,00 | 163,34 | 16.380 |
12 Apr 2024 | 165,52 | 7,56 | 4,79% | 163,90 | 167,50 | 162,60 | 29.009 |
11 Apr 2024 | 157,96 | 1,62 | 1,04% | 156,68 | 158,28 | 156,20 | 3.591 |
10 Apr 2024 | 156,34 | 1,10 | 0,71% | 156,64 | 157,16 | 155,78 | 2.983 |
09 Apr 2024 | 155,24 | -0,18 | -0,12% | 155,46 | 156,12 | 154,48 | 7.976 |
08 Apr 2024 | 155,42 | -0,82 | -0,52% | 156,18 | 156,54 | 155,18 | 4.654 |