Live Chat

CFD:er är komplexa instrument som innebär hög risk att du förlorar pengar snabbt på grund av hävstången. 74,2% av icke-professionella investerares konton förlorar pengar när de handlar med CFD:er hos den här leverantören. Du bör överväga om du förstår hur CFD:er fungerar och om du har råd att ta den höga risken att förlora dina pengar.

Close

Affär Apple AAPL

APPLE realtidsdiagram

Created with Highcharts 10.2.118:0019:0020:0013. Feb16:0017:0018:0019:0020:00232234236238240242

Instrumentfundament

Weekly Search
Weekly
Daily
Datum Stäng Förändring Förändring (%) Öppna Hög Låg
10 feb. 2025 241.1 12.35 5.4% 228.74 241.6 226.49
3 feb. 2025 226.98 -3.55 -1.54% 230.52 233.27 225.01
27 jan. 2025 235.07 10.43 4.64% 224.64 245.71 224.13
20 jan. 2025 222.29 -0.57 -0.26% 222.85 226.34 218.7
13 jan. 2025 229.03 -2.85 -1.23% 231.87 237.8 227.32
6 jan. 2025 236.27 -7.89 -3.24% 244.16 246.58 232.3
30 dec. 2024 242.58 -9.4 -3.74% 251.98 252.73 241.07
23 dec. 2024 254.82 0.37 0.14% 254.45 259.26 252.29
16 dec. 2024 253.44 6.07 2.45% 247.36 253.61 245.54
9 dec. 2024 247.38 5.75 2.37% 241.63 250.05 241.59
2 dec. 2024 241.96 4.15 1.74% 237.8 243.88 237.5
25 nov. 2024 236.63 5.47 2.37% 231.15 237.1 229.04
18 nov. 2024 229.33 3.9 1.73% 225.43 230.02 225.03
11 nov. 2024 224.43 -0.04 -0.02% 224.46 228.18 220.83
4 nov. 2024 226.41 5.15 2.32% 221.26 227.94 219.04
28 okt. 2024 222.09 -11.6 -4.97% 233.69 234.01 220.49
21 okt. 2024 230.58 -4.01 -1.71% 234.59 236.12 227.08
14 okt. 2024 234.24 5.24 2.28% 229 236.76 228.1
7 okt. 2024 226.94 2.84 1.26% 224.1 229.04 220.68
30 sep. 2024 226.16 -4.13 -1.8% 230.29 232.27 222.35
23 sep. 2024 227.17 1.01 0.45% 226.15 228.8 223.34
16 sep. 2024 227.63 12.01 5.57% 215.61 232.37 213.27
9 sep. 2024 221.8 2.3 1.04% 219.5 223.35 216.05
2 sep. 2024 220.11 -7.47 -3.29% 227.58 228.25 216.81
26 aug. 2024 228.27 2.57 1.13% 225.7 232.21 223.22
19 aug. 2024 226.21 1.59 0.71% 224.61 227.65 222.37
12 aug. 2024 225.13 9.28 4.3% 215.84 226.12 215.59
5 aug. 2024 215.59 17.84 9.02% 197.74 216.11 197.42
29 juli 2024 218.58 2.52 1.16% 216.06 224.89 215.05
22 juli 2024 217.05 -9.38 -4.15% 226.43 227.08 213.96
15 juli 2024 223.55 -11.29 -4.81% 234.84 236.43 221.78
8 juli 2024 229.56 3.31 1.46% 226.24 232.31 222.59
1 juli 2024 225.74 14.02 6.62% 211.72 225.74 211.62
24 juni 2024 210.32 3.75 1.81% 206.57 215.39 205.99
17 juni 2024 207.38 -5.93 -2.78% 213.3 218.27 206.85
10 juni 2024 211.91 15.56 7.92% 196.35 219.53 191.55
3 juni 2024 196.26 3.54 1.84% 192.71 196.3 191.93
27 maj 2024 191.58 0.76 0.39% 190.82 192.38 188.54
20 maj 2024 189.39 0.82 0.44% 188.56 192.24 186.06
13 maj 2024 189.23 4.56 2.47% 184.66 190.52 184.06
6 maj 2024 182.55 0.41 0.22% 182.14 184.5 179.88
29 apr. 2024 182.56 9.69 5.61% 172.86 185.53 168.59
22 apr. 2024 168.79 3.68 2.23% 165.1 170.82 164.27
15 apr. 2024 164.51 -10.28 -5.89% 174.79 176.06 163.58
8 apr. 2024 176.03 7.78 4.63% 168.24 177.8 166.61
1 apr. 2024 169.07 -1.16 -0.69% 170.23 171.39 167.74
25 mars 2024 171.34 1.5 0.88% 169.84 173.07 168.93
18 mars 2024 171.95 -2.93 -1.67% 174.87 177.93 169.54
11 mars 2024 171.92 -0.69 -0.4% 172.6 173.84 169.79
4 mars 2024 170.49 -5.47 -3.11% 175.96 176.32 167.98
26 feb. 2024 179.15 -2.63 -1.45% 181.78 183.35 176.85
19 feb. 2024 182.13 0.62 0.34% 181.5 184.39 179.46
12 feb. 2024 181.61 -6.23 -3.32% 187.84 188.09 180.89
5 feb. 2024 188.24 1.67 0.89% 186.57 190.08 185.29
29 jan. 2024 185.7 -5.6 -2.93% 191.29 191.61 179.49
22 jan. 2024 191.67 -0.22 -0.11% 191.88 195.76 191.35
15 jan. 2024 190.79 8.9 4.89% 181.88 191.36 179.75
8 jan. 2024 185.37 3.7 2.03% 181.67 186.47 180.96
1 jan. 2024 180.62 -6.6 -3.53% 187.22 187.87 179.63
25 dec. 2023 191.93 -1.19 -0.62% 193.11 194.06 190.51
18 dec. 2023 193.01 -2.66 -1.36% 195.66 197.08 192.38
11 dec. 2023 197.14 4.47 2.32% 192.66 199 190.85
4 dec. 2023 195.14 5.95 3.15% 189.18 195.39 186.89
27 nov. 2023 190.62 0.96 0.51% 189.65 191.5 187.62
20 nov. 2023 189.37 -0.61 -0.33% 189.98 192.35 188.68
13 nov. 2023 189.27 3.96 2.14% 185.3 190.38 183.65
6 nov. 2023 185.81 9.69 5.5% 176.11 186 175.94
30 okt. 2023 176.04 7.46 4.43% 168.57 177.18 167.4
23 okt. 2023 167.59 -3.35 -1.96% 170.93 173.47 165.19
16 okt. 2023 172.46 -3.88 -2.2% 176.33 178.52 172.12
9 okt. 2023 178.25 2.12 1.2% 176.12 181.78 175.27
2 okt. 2023 176.94 6.37 3.73% 170.57 177.45 170.31
25 sep. 2023 170.67 -3.74 -2.14% 174.4 176.41 167.48
18 sep. 2023 174.37 -2.05 -1.17% 176.42 179.07 173.43
11 sep. 2023 174.5 -5.07 -2.83% 179.57 179.64 173.03
4 sep. 2023 177.64 -10.07 -5.36% 187.7 189.4 173.03
28 aug. 2023 188.88 9.94 5.56% 178.93 189.33 178
21 aug. 2023 178.02 3.8 2.18% 174.22 181 173.21
14 aug. 2023 173.86 -3.22 -1.82% 177.08 179.14 171.81
7 aug. 2023 177.24 -4.77 -2.63% 182.01 182.18 176.02
31 juli 2023 181.47 -14.16 -7.24% 195.63 196.13 181.45
24 juli 2023 195.05 1.81 0.93% 193.24 196.6 191.71
17 juli 2023 191.25 -0.47 -0.24% 191.71 197.61 190.74
10 juli 2023 189.91 0.5 0.26% 189.4 191.11 186.03
3 juli 2023 190.19 -2.93 -1.52% 193.11 193.29 188.63
26 juni 2023 193.4 7.37 3.96% 186.03 193.87 184.67
19 juni 2023 186.03 1.81 0.98% 184.22 186.99 182.03
12 juni 2023 184.44 3.5 1.93% 180.94 185.95 180.42
5 juni 2023 180.35 -1.38 -0.76% 181.73 184.4 176.78
29 maj 2023 180.46 4.05 2.29% 176.41 181.19 176.06
22 maj 2023 174.79 1.12 0.64% 173.67 175.23 170.02
15 maj 2023 174.72 2.24 1.29% 172.48 175.75 169.9
8 maj 2023 172.01 -0.13 -0.07% 172.13 174.04 170.49
1 maj 2023 172.98 3.66 2.16% 169.31 173.77 163.82
24 apr. 2023 169.13 4.78 2.9% 164.35 169.33 162.51
17 apr. 2023 164.5 -0.1 -0.07% 164.6 167.65 164.01
10 apr. 2023 165.13 3.4 2.1% 161.73 166.28 159.75
3 apr. 2023 164.59 -0.16 -0.1% 164.74 166.8 161.77
27 mars 2023 164.9 4.86 3.03% 160.04 164.96 155.94
20 mars 2023 160.15 4.92 3.16% 155.23 162.1 154.12
13 mars 2023 155.02 6.15 4.13% 148.87 156.69 148.09
6 mars 2023 148.55 -5.1 -3.32% 153.65 156.26 147.57
27 feb. 2023 150.99 2.87 1.93% 148.12 150.99 143.86
20 feb. 2023 146.51 -3.93 -2.61% 150.43 151.26 145.69
13 feb. 2023 152.39 1.26 0.84% 151.12 156.29 150.82
6 feb. 2023 151.04 -1.49 -0.98% 152.52 155.18 149.32
30 jan. 2023 154.69 9.59 6.61% 145.09 157.33 141.29
23 jan. 2023 145.92 7.84 5.68% 138.07 147.19 137.85
16 jan. 2023 137.59 3.06 2.27% 134.53 138.56 133.73
9 jan. 2023 134.7 3.4 2.59% 131.29 134.88 128.08
2 jan. 2023 129.44 -0.29 -0.22% 129.72 130.86 124.15
26 dec. 2022 129.83 -0.94 -0.72% 130.77 130.98 125.83
19 dec. 2022 131.52 -2.79 -2.08% 134.31 136.52 129.37
12 dec. 2022 134.16 -8.25 -5.79% 142.4 149.66 133.45
5 dec. 2022 141.86 -6.07 -4.11% 147.93 150.61 139.72
28 nov. 2022 147.4 2.49 1.71% 144.91 148.8 140.07
21 nov. 2022 147.78 -1.63 -1.09% 149.4 151.49 146.62
14 nov. 2022 151.01 2.34 1.58% 148.66 153.26 146.66
7 nov. 2022 149.35 11.82 8.6% 137.52 149.69 134.31
31 okt. 2022 138.08 -15.17 -9.9% 153.25 154.86 134.11
24 okt. 2022 155.4 8.46 5.76% 146.93 157.18 143.83
17 okt. 2022 147.17 6.35 4.51% 140.81 147.54 139.98
10 okt. 2022 138.2 -1.84 -1.31% 140.03 144.02 134.33
3 okt. 2022 139.87 2.12 1.54% 137.74 147.23 137.42
26 sep. 2022 137.96 -12.07 -8.04% 150.02 154.37 137.83
19 sep. 2022 150.25 1.12 0.75% 149.13 158.37 148.26
12 sep. 2022 150.43 -8.88 -5.58% 159.31 163.92 148.05
5 sep. 2022 157.12 0.5 0.32% 156.61 157.48 152.38
29 aug. 2022 155.47 -5.72 -3.55% 161.19 162.56 154.36
22 aug. 2022 163.37 -5.88 -3.47% 169.24 170.68 163.23
15 aug. 2022 171.33 -0.16 -0.1% 171.49 175.79 170.97
8 aug. 2022 171.6 5.51 3.32% 166.08 171.65 163.42
1 aug. 2022 165.05 3.73 2.31% 161.32 166.85 159.31
25 juli 2022 162.17 8.09 5.25% 154.07 163.29 150.5
18 juli 2022 153.8 3.07 2.03% 150.73 155.94 146.44
11 juli 2022 149.84 4.78 3.3% 145.05 150.55 141.82
4 juli 2022 146.58 9.38 6.83% 137.2 147.24 136.65
27 juni 2022 138.7 -4.36 -3.05% 143.05 143.12 133.5
20 juni 2022 141.49 8.15 6.12% 133.33 141.5 133.18
13 juni 2022 131.16 -2.07 -1.56% 133.23 137.05 128.81
6 juni 2022 136.86 -10.79 -7.31% 147.65 149.54 136.84
30 maj 2022 145.09 -4.67 -3.12% 149.76 151.41 144.17
23 maj 2022 149.35 11.03 7.97% 138.32 149.35 136.97
16 maj 2022 137.54 -7.5 -5.17% 145.03 149.46 132.33
9 maj 2022 146.77 -8.58 -5.53% 155.35 156.42 138.51
2 maj 2022 156.96 -0.17 -0.11% 157.13 166.13 152.95
25 apr. 2022 157.22 -2.65 -1.66% 159.86 165.82 155.07
18 apr. 2022 161.44 -2.68 -1.63% 164.11 171.18 161.15
11 apr. 2022 164.89 -3.36 -2% 168.24 170.92 164.71
4 apr. 2022 169.66 -4.54 -2.61% 174.19 178.1 168.88
28 mars 2022 174.37 1.28 0.74% 173.08 179.59 171.94
21 mars 2022 174.72 10.63 6.48% 164.08 175.28 163.01
14 mars 2022 164 12.19 8.03% 151.8 164.47 150.1
7 mars 2022 154.51 -9.99 -6.07% 164.49 164.98 154.5
28 feb. 2022 163.49 -0.11 -0.07% 163.6 168.68 161.99
21 feb. 2022 164.79 -0.47 -0.29% 165.26 166.68 152.59
14 feb. 2022 166.98 -1.08 -0.64% 168.05 173.33 166.19
7 feb. 2022 168.5 -4.04 -2.34% 172.53 176.64 168.02
31 jan. 2022 172.39 1.7 1% 170.68 176.22 169.52
24 jan. 2022 170.21 10.08 6.29% 160.13 170.27 154.7
17 jan. 2022 162.37 -9.5 -5.53% 171.86 172.52 162.37
10 jan. 2022 173.23 2.43 1.42% 170.79 177.16 168.16
3 jan. 2022 171.92 -6.13 -3.44% 178.04 182.87 171.03
27 dec. 2021 177.58 -0.1 -0.06% 177.68 181.32 177.14
20 dec. 2021 176.17 7.78 4.62% 168.39 176.84 167.74
13 dec. 2021 170.9 -10.61 -5.85% 181.51 182.09 169.77
6 dec. 2021 179.58 14.18 8.57% 165.4 179.61 164.31
29 nov. 2021 162.07 2.26 1.42% 159.8 170.29 158.73
22 nov. 2021 156.72 -5.7 -3.51% 162.42 165.7 156.36
15 nov. 2021 160.65 9.84 6.52% 150.81 161.01 149.33
8 nov. 2021 149.99 -1.32 -0.88% 151.31 151.44 147.47
1 nov. 2021 151.24 1.96 1.31% 149.28 152.42 147.8
25 okt. 2021 149.77 0.61 0.4% 149.16 153.16 146.41
18 okt. 2021 148.66 5.06 3.53% 143.59 150.17 143.18
11 okt. 2021 144.83 2.92 2.05% 141.91 144.88 139.2
4 okt. 2021 142.88 1.07 0.76% 141.8 144.2 138.27
27 sep. 2021 142.33 -3.39 -2.33% 145.72 145.77 139.11
20 sep. 2021 146.98 3.36 2.34% 143.61 147.47 141.28
13 sep. 2021 146.11 -4.78 -3.17% 150.89 151.38 145.76
6 sep. 2021 148.93 -5.88 -3.8% 154.81 157.25 148.7
30 aug. 2021 154.24 4.92 3.29% 149.32 154.97 148.6
23 aug. 2021 148.6 0.1 0.07% 148.49 150.85 146.83
16 aug. 2021 148.22 -0.47 -0.32% 148.69 151.67 144.76
9 aug. 2021 149.05 2.65 1.81% 146.4 149.43 145.29
2 aug. 2021 146.06 -0.47 -0.32% 146.52 148.03 145.18
26 juli 2021 145.89 -2.39 -1.61% 148.27 149.82 142.54
19 juli 2021 148.59 4.81 3.34% 143.78 148.71 141.67
12 juli 2021 146.36 0.59 0.4% 145.77 149.99 144.01
5 juli 2021 145.04 4.37 3.1% 140.67 145.63 140.12
28 juni 2021 139.88 6.07 4.54% 133.8 139.99 133.75
21 juni 2021 133.19 2.38 1.82% 130.8 134.49 129.21
14 juni 2021 130.32 2.72 2.13% 127.59 132.54 127.07
7 juni 2021 127.24 0.96 0.76% 126.27 128.45 124.83
31 maj 2021 125.86 0.54 0.43% 125.31 126.15 123.12
24 maj 2021 124.6 -1.44 -1.14% 126.03 128.3 124.58
17 maj 2021 125.31 -1.36 -1.08% 126.67 127.98 123.1
10 maj 2021 127.49 -1.71 -1.33% 129.2 129.2 122.25
3 maj 2021 130.28 -1.79 -1.35% 132.06 134.06 126.7
26 apr. 2021 131.4 -3.38 -2.51% 134.77 136.7 131.06
19 apr. 2021 134.31 0.59 0.44% 133.72 135.52 131.3

Senaste nyheter

Frances Wang 2025 Feb 12, 16:00

Trump capital gains crypto: Will Trump abolish capital gains tax on Bitcoin?

Cryptocurrencies
Frances Wang 2025 Feb 12, 16:00

NVDA leveraged ETF: Investors Flock to Leveraged ETFs Linked to Nvidia

ETFs
Frances Wang 2025 Feb 12, 16:00

Cardano Price Forecast: Grayscale Submits ADA ETF Application to NYSE

ETFs
Frances Wang 2025 Feb 12, 16:00

Can you benefit by investing in an S&P 500 ETF?

ETFs
Frances Wang 2025 Feb 12, 16:00

Harley-Davidson Q4 Sales Plummet: Harley-Davidson's Revenue Drops 60%

Stocks
Frances Wang 2025 Feb 12, 16:00

The Dow Jones Industrial Average experiences fluctuations

Indices
Frances Wang 2025 Feb 12, 16:00

Uber stock price: Bill Ackman Buys Billions of Dollars' Worth of Uber Stock

Stocks
Frances Wang 2025 Feb 12, 16:00

Pinterest Stock price today: is PINS stock a good investment?

Stocks

Info

Spread

1.49

Spread (%)

0.6184 %

Hävstångseffekt

1:5

Köp till dagslåneränta

-0.0597 %

Sälj till dagslåneränta

-0.0292 %

Valuta

USD

Handelstider

Marknaden är öppen

Torsdag

14:31 - 20:59

Tisdag

14:31-20:59

Onsdag

14:31-20:59

Fredag

14:31-20:59

Analys och statistik

Öppna

237.69

Föregående stängning

236.16

52 veckors högsta/lägsta

163.58 - 259.26

Marknadsvärde

3494440861696

Utelöpande aktier

15022100480

Rapportdatum (nästa)

2020-08-31

Utd-procent

2025-02-13

Datum efter utdelning

2024-11-08

Förväntad framtida årlig utdelningsprocent

1

Förväntad framtida årlig direktavkastning

0.0042

Vinst per aktie

6.3

Läs mer om detta instrument

Apple Apple Inc
Apple Inc. designs, manufactures, and markets smartphones, personal computers, tablets, wearables, and accessories worldwide. The company offers iPhone, a line of smartphones; Mac, a line of personal computers; iPad, a line of multi-purpose tablets; and wearables, home, and accessories comprising AirPods, Apple TV, Apple Watch, Beats products, and HomePod. It also provides AppleCare support and cloud services; and operates various platforms, including the App Store that allow customers to discover and download applications and digital content, such as books, music, video, games, and podcasts, as well as advertising services include third-party licensing arrangements and its own advertising platforms. In addition, the company offers various subscription-based services, such as Apple Arcade, a game subscription service; Apple Fitness+, a personalized fitness service; Apple Music, which offers users a curated listening experience with on-demand radio stations; Apple News+, a subscription news and magazine service; Apple TV+, which offers exclusive original content; Apple Card, a co-branded credit card; and Apple Pay, a cashless payment service, as well as licenses its intellectual property. The company serves consumers, and small and mid-sized businesses; and the education, enterprise, and government markets. It distributes third-party applications for its products through the App Store. The company also sells its products through its retail and online stores, and direct sales force; and third-party cellular network carriers, wholesalers, retailers, and resellers. Apple Inc. was founded in 1976 and is headquartered in Cupertino, California.

Läs mer om detta instrument

Tillgång
Sälj
Köp
Förändring (%)

Tesla

352.52

354.85

5.11%

Amazon.com

229.35

230.76

0.55%

Alphabet (Google)

186.59

187.76

0.99%

Deutsche Bank

19.12

19.24

0.05%

Relaterade instrument
Trustpilot
Live Chat