22,960€
5,51%
Echtzeit-Aktienkurs APA CORP. DL -,625
Bid:
Ask:
Aktienkurse zur APA CORP. DL -,625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 22,99 | 23,37 | 22,99 | 23,37 | 7,40% | 75,00 |
| 03.12.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 0,60% | - |
| 02.12.2025 | 21,63 | 21,63 | 21,63 | 21,63 | -1,39% | - |
| 01.12.2025 | 21,50 | 21,94 | 21,50 | 21,94 | 3,54% | 234,00 |
| 28.11.2025 | 21,19 | 21,19 | 21,19 | 21,19 | 0,17% | - |
| 27.11.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 2,05% | - |
| 26.11.2025 | 20,73 | 20,73 | 20,73 | 20,73 | -1,50% | - |
| 25.11.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 1,37% | - |
| 24.11.2025 | 20,76 | 20,76 | 20,76 | 20,76 | 2,80% | - |
| 21.11.2025 | 20,19 | 20,19 | 20,19 | 20,19 | -2,82% | - |
| 20.11.2025 | 20,78 | 20,78 | 20,78 | 20,78 | -2,74% | - |
| 19.11.2025 | 21,36 | 21,36 | 21,36 | 21,36 | 2,87% | - |
| 18.11.2025 | 20,77 | 20,77 | 20,77 | 20,77 | -2,49% | - |
| 17.11.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,37% | - |
| 14.11.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 4,27% | - |
| 13.11.2025 | 20,54 | 20,54 | 20,50 | 20,50 | -3,14% | 190,00 |
| 12.11.2025 | 21,16 | 21,17 | 21,16 | 21,17 | -0,68% | 100,00 |
| 11.11.2025 | 20,94 | 21,31 | 20,94 | 21,31 | 1,96% | 100,00 |
| 10.11.2025 | 20,64 | 20,90 | 20,64 | 20,90 | 1,01% | 250,00 |
| 07.11.2025 | 20,42 | 20,69 | 20,42 | 20,69 | 9,38% | 490,00 |
| 06.11.2025 | 18,98 | 18,98 | 18,92 | 18,92 | -2,15% | 200,00 |
| 05.11.2025 | 19,33 | 19,33 | 19,33 | 19,33 | 0,54% | 7,00 |
| 04.11.2025 | 19,23 | 19,23 | 19,23 | 19,23 | -3,13% | - |
| 03.11.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,74% | 30,00 |
| 31.10.2025 | 19,36 | 19,85 | 19,36 | 19,70 | 0,79% | 280,00 |
| 30.10.2025 | 19,27 | 19,55 | 19,27 | 19,55 | 0,40% | 200,00 |
| 29.10.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -2,12% | - |
| 28.10.2025 | 19,89 | 19,89 | 19,89 | 19,89 | -3,19% | - |
| 27.10.2025 | 20,52 | 20,55 | 20,52 | 20,55 | -2,72% | 350,00 |
| 24.10.2025 | 21,13 | 21,13 | 21,13 | 21,13 | 2,05% | - |
| 23.10.2025 | 19,98 | 20,70 | 19,98 | 20,70 | 6,99% | 150,00 |
| 22.10.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,68% | - |
| 21.10.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -0,11% | 2,00 |
| 20.10.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -0,93% | - |
| 17.10.2025 | 19,40 | 19,42 | 19,40 | 19,42 | -1,99% | 350,00 |
| 16.10.2025 | 19,81 | 19,81 | 19,81 | 19,81 | 0,80% | - |
| 15.10.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 0,97% | - |
| 14.10.2025 | 19,47 | 19,47 | 19,47 | 19,47 | 2,46% | - |
| 13.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -6,63% | - |
| 10.10.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -3,19% | - |
| 09.10.2025 | 21,02 | 21,02 | 21,02 | 21,02 | -2,46% | - |
| 08.10.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 0,56% | - |
| 07.10.2025 | 21,51 | 21,51 | 21,43 | 21,43 | 3,08% | 1.000,00 |
| 06.10.2025 | 20,79 | 20,79 | 20,79 | 20,79 | 1,64% | - |
| 03.10.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -4,01% | - |
| 02.10.2025 | 21,31 | 21,31 | 21,31 | 21,31 | 3,82% | - |
| 01.10.2025 | 20,53 | 20,53 | 20,53 | 20,53 | -0,53% | - |
| 30.09.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -1,67% | - |
| 29.09.2025 | 20,99 | 20,99 | 20,99 | 20,99 | 1,06% | - |
| 26.09.2025 | 20,77 | 20,77 | 20,77 | 20,77 | 0,34% | - |
| 25.09.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 2,10% | - |
| 24.09.2025 | 20,27 | 20,27 | 20,27 | 20,27 | 1,35% | - |
| 23.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,67% | - |
| 22.09.2025 | 19,87 | 19,87 | 19,87 | 19,87 | -1,29% | - |
| 19.09.2025 | 20,13 | 20,13 | 20,13 | 20,13 | -2,16% | - |
| 18.09.2025 | 20,57 | 20,57 | 20,57 | 20,57 | -0,05% | - |
| 17.09.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 6,15% | - |
| 16.09.2025 | 19,39 | 19,39 | 19,39 | 19,39 | -0,24% | - |
| 15.09.2025 | 19,43 | 19,43 | 19,43 | 19,43 | -0,59% | - |
| 12.09.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 4,49% | - |
| 10.09.2025 | 18,42 | 18,71 | 18,42 | 18,71 | -5,70% | 200,00 |
| 08.09.2025 | 19,60 | 19,84 | 19,17 | 19,84 | 1,75% | - |
| 05.09.2025 | 20,00 | 20,00 | 19,50 | 19,50 | 1,07% | 200,00 |
| 04.09.2025 | 19,29 | 19,29 | 19,29 | 19,29 | -5,31% | - |
| 03.09.2025 | 20,38 | 20,38 | 20,38 | 20,38 | 3,24% | - |
| 02.09.2025 | 19,74 | 19,74 | 19,74 | 19,74 | 0,17% | - |
| 01.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,58% | - |
| 29.08.2025 | 19,59 | 19,59 | 19,59 | 19,59 | 1,66% | - |
| 28.08.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 1,41% | - |
| 27.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,61% | - |
| 26.08.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 3,98% | - |
| 25.08.2025 | 18,38 | 18,38 | 18,38 | 18,38 | 3,44% | - |
| 22.08.2025 | 17,77 | 17,77 | 17,77 | 17,77 | 1,53% | - |
| 21.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,85% | - |
| 20.08.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -1,39% | - |
| 19.08.2025 | 17,47 | 17,60 | 17,47 | 17,60 | 1,21% | 3.400,00 |
| 18.08.2025 | 17,39 | 17,39 | 17,39 | 17,39 | 0,06% | - |
| 15.08.2025 | 17,47 | 17,47 | 17,38 | 17,38 | 0,29% | 85,00 |
| 14.08.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 0,31% | - |
| 13.08.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -1,87% | - |
| 12.08.2025 | 17,12 | 17,61 | 17,05 | 17,61 | 3,25% | 392,00 |
| 11.08.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 1,84% | - |
| 08.08.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 5,91% | - |
| 07.08.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -1,61% | - |
| 06.08.2025 | 15,98 | 16,07 | 15,98 | 16,07 | 1,63% | 67,00 |
| 05.08.2025 | 15,81 | 15,81 | 15,81 | 15,81 | 0,44% | - |
| 04.08.2025 | 15,99 | 15,99 | 15,74 | 15,74 | -6,75% | 500,00 |
| 01.08.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 0,20% | - |
| 31.07.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -2,06% | - |
| 30.07.2025 | 16,88 | 17,20 | 16,88 | 17,20 | 2,43% | 500,00 |
| 29.07.2025 | 16,79 | 16,79 | 16,79 | 16,79 | 3,02% | - |
| 28.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,17% | - |
| 25.07.2025 | 16,33 | 16,33 | 16,33 | 16,33 | 0,58% | - |
| 24.07.2025 | 16,23 | 16,23 | 16,23 | 16,23 | 1,53% | - |
| 23.07.2025 | 15,99 | 15,99 | 15,99 | 15,99 | 2,55% | - |
| 22.07.2025 | 15,59 | 15,59 | 15,59 | 15,59 | -4,21% | - |
| 21.07.2025 | 16,21 | 16,28 | 16,01 | 16,28 | 0,51% | 258,00 |
| 18.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,79% | - |
| 17.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,43% | - |
| 16.07.2025 | 16,03 | 16,03 | 15,99 | 15,99 | -3,53% | 85,00 |