21,368€
5,16%
Echtzeit-Aktienkurs APA CORP. DL -,625
Bid:
Ask:
Aktienkurse zur APA CORP. DL -,625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,82 | 21,37 | 20,41 | 21,37 | 5,17% | 1.360,00 |
| 30.09.2025 | 20,70 | 20,70 | 20,18 | 20,32 | -0,29% | 1.737,00 |
| 29.09.2025 | 20,98 | 21,25 | 20,38 | 20,38 | -7,36% | 5.019,00 |
| 26.09.2025 | 20,77 | 22,00 | 20,70 | 22,00 | 5,16% | 3.254,00 |
| 25.09.2025 | 20,88 | 21,50 | 20,64 | 20,92 | -0,24% | 4.405,00 |
| 24.09.2025 | 20,53 | 21,20 | 20,53 | 20,97 | 3,68% | 4.736,00 |
| 23.09.2025 | 20,05 | 21,07 | 20,00 | 20,23 | 0,25% | 6.636,00 |
| 22.09.2025 | 20,01 | 20,18 | 19,74 | 20,18 | 0,94% | 923,00 |
| 19.09.2025 | 20,30 | 20,30 | 19,97 | 19,99 | -2,59% | 4.092,00 |
| 18.09.2025 | 20,58 | 20,58 | 20,52 | 20,52 | 0,20% | 1.687,00 |
| 17.09.2025 | 20,80 | 20,80 | 20,48 | 20,48 | -0,73% | 6.230,00 |
| 16.09.2025 | 19,51 | 20,86 | 19,29 | 20,63 | 6,76% | 4.275,00 |
| 15.09.2025 | 19,72 | 19,72 | 19,30 | 19,32 | -1,57% | 102,00 |
| 12.09.2025 | 19,65 | 20,00 | 19,63 | 19,63 | -0,84% | 1.587,00 |
| 11.09.2025 | 19,84 | 19,93 | 19,74 | 19,80 | 0,90% | 270,00 |
| 10.09.2025 | 18,66 | 19,62 | 18,42 | 19,62 | 3,72% | 6.145,00 |
| 09.09.2025 | 18,96 | 19,49 | 18,92 | 18,92 | -0,57% | 6.775,00 |
| 08.09.2025 | 19,61 | 19,69 | 18,93 | 19,03 | -2,25% | 640,00 |
| 05.09.2025 | 19,30 | 19,90 | 19,30 | 19,46 | -3,33% | 511,00 |
| 04.09.2025 | 19,29 | 20,14 | 19,29 | 20,14 | 4,26% | 428,00 |
| 03.09.2025 | 20,53 | 20,53 | 19,31 | 19,31 | -4,58% | 1.212,00 |
| 02.09.2025 | 19,97 | 20,24 | 19,97 | 20,24 | 2,20% | 2.037,00 |
| 01.09.2025 | 19,59 | 19,93 | 19,59 | 19,80 | -0,63% | 1.266,00 |
| 29.08.2025 | 19,77 | 20,00 | 19,56 | 19,93 | 3,03% | 2.198,00 |
| 28.08.2025 | 19,49 | 19,59 | 19,28 | 19,34 | -0,80% | 1.598,00 |
| 27.08.2025 | 19,25 | 19,50 | 19,25 | 19,50 | 2,63% | 125,00 |
| 26.08.2025 | 19,05 | 19,25 | 18,94 | 19,00 | -1,32% | 1.710,00 |
| 25.08.2025 | 18,43 | 19,25 | 18,43 | 19,25 | 4,46% | 4.644,00 |
| 22.08.2025 | 17,78 | 18,51 | 17,78 | 18,43 | 5,68% | 9.867,00 |
| 21.08.2025 | 17,67 | 17,67 | 17,33 | 17,44 | -0,65% | 1.361,00 |
| 20.08.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 1,01% | 46,00 |
| 19.08.2025 | 17,42 | 17,68 | 17,38 | 17,38 | 0,50% | 5.395,00 |
| 18.08.2025 | 17,39 | 17,53 | 17,29 | 17,29 | -1,49% | 381,00 |
| 15.08.2025 | 17,58 | 17,58 | 17,56 | 17,56 | -0,15% | 834,00 |
| 14.08.2025 | 17,71 | 17,71 | 17,37 | 17,58 | 1,74% | 307,00 |
| 13.08.2025 | 17,41 | 17,65 | 17,28 | 17,28 | -1,53% | 5.963,00 |
| 12.08.2025 | 17,12 | 17,55 | 17,07 | 17,55 | 2,18% | 1.123,00 |
| 11.08.2025 | 17,20 | 17,41 | 17,08 | 17,18 | 0,94% | 2.113,00 |
| 08.08.2025 | 16,80 | 17,13 | 16,77 | 17,02 | 1,45% | 7.015,00 |
| 07.08.2025 | 16,02 | 17,41 | 16,00 | 16,77 | 8,66% | 2.391,00 |
| 06.08.2025 | 16,26 | 16,34 | 15,44 | 15,44 | -1,98% | 909,00 |
| 05.08.2025 | 15,85 | 15,85 | 15,74 | 15,75 | -0,69% | 1.046,00 |
| 04.08.2025 | 16,12 | 16,18 | 15,79 | 15,86 | 0,05% | 1.764,00 |
| 01.08.2025 | 17,00 | 17,00 | 15,85 | 15,85 | -6,65% | 3.441,00 |
| 31.07.2025 | 16,78 | 17,17 | 16,78 | 16,98 | 1,31% | 990,00 |
| 30.07.2025 | 17,00 | 17,18 | 16,73 | 16,76 | -1,67% | 890,00 |
| 29.07.2025 | 16,87 | 17,04 | 16,74 | 17,04 | 0,84% | 1.032,00 |
| 28.07.2025 | 16,31 | 16,96 | 16,30 | 16,90 | 4,72% | 1.017,00 |
| 25.07.2025 | 16,39 | 16,43 | 16,14 | 16,14 | -1,31% | 181,00 |
| 24.07.2025 | 16,31 | 16,48 | 16,23 | 16,35 | -0,30% | 1.429,00 |
| 23.07.2025 | 16,08 | 16,40 | 16,05 | 16,40 | 3,43% | 4.883,00 |
| 22.07.2025 | 15,70 | 15,86 | 15,70 | 15,86 | -0,01% | 1.341,00 |
| 21.07.2025 | 16,28 | 16,37 | 15,86 | 15,86 | -1,84% | 4.528,00 |
| 18.07.2025 | 16,38 | 16,51 | 16,16 | 16,16 | 0,39% | 263,00 |
| 17.07.2025 | 15,73 | 16,18 | 15,70 | 16,10 | 2,64% | 1.037,00 |
| 16.07.2025 | 16,19 | 16,19 | 15,68 | 15,68 | -2,68% | 3.051,00 |
| 15.07.2025 | 16,78 | 16,78 | 16,12 | 16,12 | -3,27% | 1.162,00 |
| 14.07.2025 | 16,97 | 17,28 | 16,57 | 16,66 | -3,70% | 5.969,00 |
| 11.07.2025 | 17,36 | 17,57 | 17,18 | 17,30 | -0,77% | 439,00 |
| 10.07.2025 | 17,26 | 17,43 | 16,97 | 17,43 | 0,18% | 1.349,00 |
| 09.07.2025 | 17,54 | 17,77 | 17,33 | 17,40 | -1,34% | 2.935,00 |
| 08.07.2025 | 16,36 | 17,64 | 16,36 | 17,64 | 7,22% | 4.953,00 |
| 07.07.2025 | 16,63 | 16,68 | 16,45 | 16,45 | 0,21% | 3.357,00 |
| 04.07.2025 | 16,64 | 16,64 | 16,42 | 16,42 | -0,95% | 119,00 |
| 03.07.2025 | 16,40 | 16,65 | 16,40 | 16,57 | 0,39% | 2.494,00 |
| 02.07.2025 | 15,96 | 16,51 | 15,96 | 16,51 | 2,04% | 2.002,00 |
| 01.07.2025 | 15,69 | 16,29 | 15,46 | 16,18 | 4,13% | 1.829,00 |
| 30.06.2025 | 15,92 | 15,93 | 15,54 | 15,54 | -0,77% | 1.730,00 |
| 27.06.2025 | 15,93 | 15,93 | 15,66 | 15,66 | -0,66% | 2.099,00 |
| 26.06.2025 | 15,17 | 15,76 | 15,17 | 15,76 | 2,78% | 2.605,00 |
| 25.06.2025 | 15,76 | 15,76 | 15,34 | 15,34 | -1,87% | 2.896,00 |
| 24.06.2025 | 15,65 | 15,85 | 15,34 | 15,63 | -2,12% | 4.181,00 |
| 23.06.2025 | 18,00 | 18,00 | 15,92 | 15,97 | -7,16% | 5.776,00 |
| 20.06.2025 | 17,91 | 17,91 | 17,20 | 17,20 | -3,96% | 1.483,00 |
| 19.06.2025 | 17,93 | 18,06 | 17,76 | 17,91 | 1,06% | 912,00 |
| 18.06.2025 | 18,10 | 18,54 | 17,72 | 17,72 | -2,53% | 2.246,00 |
| 17.06.2025 | 17,96 | 18,48 | 17,96 | 18,18 | 4,20% | 1.192,00 |
| 16.06.2025 | 18,30 | 19,14 | 17,45 | 17,45 | -4,02% | 4.113,00 |
| 13.06.2025 | 18,21 | 18,82 | 17,61 | 18,18 | 6,30% | 10.967,00 |
| 12.06.2025 | 16,96 | 17,10 | 16,70 | 17,10 | -0,36% | 3.577,00 |
| 11.06.2025 | 17,07 | 17,19 | 16,73 | 17,16 | 1,04% | 1.510,00 |
| 10.06.2025 | 16,56 | 17,25 | 16,45 | 16,99 | 2,82% | 3.805,00 |
| 09.06.2025 | 16,11 | 16,62 | 15,97 | 16,52 | 1,64% | 3.871,00 |
| 06.06.2025 | 15,65 | 16,25 | 15,64 | 16,25 | 3,61% | 1.611,00 |
| 05.06.2025 | 15,74 | 15,90 | 15,65 | 15,69 | 0,60% | 1.612,00 |
| 04.06.2025 | 16,13 | 16,20 | 15,59 | 15,59 | -3,26% | 580,00 |
| 03.06.2025 | 15,20 | 16,12 | 15,10 | 16,12 | 6,64% | 9.418,00 |
| 02.06.2025 | 15,24 | 15,49 | 15,07 | 15,12 | 0,13% | 10.941,00 |
| 30.05.2025 | 15,41 | 15,41 | 15,10 | 15,10 | -0,51% | 170,00 |
| 29.05.2025 | 15,43 | 15,88 | 15,17 | 15,17 | -1,70% | 12.396,00 |
| 28.05.2025 | 15,51 | 15,51 | 15,36 | 15,44 | 1,75% | 1.850,00 |
| 27.05.2025 | 15,10 | 15,17 | 14,87 | 15,17 | 0,09% | 2.374,00 |
| 26.05.2025 | 14,61 | 15,16 | 14,61 | 15,16 | 2,91% | 1.799,00 |
| 23.05.2025 | 14,81 | 14,88 | 14,61 | 14,73 | -1,09% | 1.713,00 |
| 22.05.2025 | 14,84 | 14,89 | 14,42 | 14,89 | -0,20% | 2.699,00 |
| 21.05.2025 | 15,41 | 15,41 | 14,92 | 14,92 | -3,07% | 3.728,00 |
| 20.05.2025 | 15,27 | 15,39 | 15,18 | 15,39 | -0,01% | 1.693,00 |
| 19.05.2025 | 15,64 | 15,64 | 15,11 | 15,39 | -1,91% | 2.020,00 |
| 16.05.2025 | 15,88 | 15,88 | 15,54 | 15,69 | -0,60% | 2.278,00 |
| 15.05.2025 | 15,94 | 15,94 | 15,70 | 15,79 | -2,82% | 1.124,00 |