34,000€
-1,16%
Echtzeit-Aktienkurs Apogee Enterprises
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 34,30 | 35,90 | 33,10 | 35,10 | 2,03% | - |
| 30.06.2025 | 35,80 | 36,20 | 32,60 | 34,40 | -4,18% | - |
| 27.06.2025 | 33,60 | 42,20 | 33,60 | 35,90 | 5,90% | - |
| 26.06.2025 | 33,20 | 33,90 | 33,20 | 33,90 | 1,80% | - |
| 25.06.2025 | 34,00 | 34,20 | 33,10 | 33,30 | -1,77% | - |
| 24.06.2025 | 34,10 | 35,40 | 33,50 | 33,90 | 0,00% | - |
| 23.06.2025 | 32,80 | 33,90 | 32,80 | 33,90 | 2,42% | - |
| 20.06.2025 | 32,40 | 33,50 | 32,40 | 33,10 | 2,16% | - |
| 19.06.2025 | 32,40 | 32,70 | 32,40 | 32,40 | -0,92% | - |
| 18.06.2025 | 33,00 | 33,50 | 32,70 | 32,70 | -0,91% | - |
| 17.06.2025 | 33,20 | 34,90 | 32,90 | 33,00 | -0,90% | - |
| 16.06.2025 | 33,20 | 34,90 | 33,10 | 33,30 | -0,30% | - |
| 13.06.2025 | 33,80 | 34,20 | 33,30 | 33,40 | -2,62% | - |
| 12.06.2025 | 34,60 | 34,70 | 33,90 | 34,30 | -1,72% | - |
| 11.06.2025 | 35,60 | 37,90 | 34,70 | 34,90 | -2,79% | - |
| 10.06.2025 | 34,90 | 36,30 | 34,80 | 35,90 | 2,87% | - |
| 09.06.2025 | 34,40 | 35,10 | 34,20 | 34,90 | 1,16% | - |
| 06.06.2025 | 34,10 | 34,90 | 34,10 | 34,50 | 1,77% | - |
| 05.06.2025 | 34,00 | 34,30 | 33,40 | 33,90 | -0,59% | - |
| 04.06.2025 | 33,80 | 34,30 | 33,60 | 34,10 | 0,00% | - |
| 03.06.2025 | 33,10 | 34,10 | 33,00 | 34,10 | 3,02% | - |
| 02.06.2025 | 33,60 | 34,00 | 32,90 | 33,10 | -2,65% | - |
| 30.05.2025 | 34,00 | 34,40 | 33,70 | 34,00 | -0,29% | - |
| 29.05.2025 | 35,30 | 35,30 | 33,50 | 34,10 | -0,29% | - |
| 28.05.2025 | 35,10 | 35,50 | 34,10 | 34,20 | -2,56% | - |
| 27.05.2025 | 34,20 | 35,80 | 34,20 | 35,10 | 2,03% | - |
| 26.05.2025 | 34,10 | 34,40 | 34,10 | 34,40 | 0,88% | - |
| 23.05.2025 | 34,30 | 35,60 | 33,60 | 34,10 | -1,16% | - |
| 22.05.2025 | 34,40 | 35,00 | 34,10 | 34,50 | -0,58% | - |
| 21.05.2025 | 35,40 | 35,70 | 34,60 | 34,70 | -3,61% | - |
| 20.05.2025 | 36,20 | 37,00 | 35,90 | 36,00 | -1,64% | - |
| 19.05.2025 | 36,40 | 37,00 | 36,00 | 36,60 | -1,35% | - |
| 16.05.2025 | 36,50 | 37,30 | 36,40 | 37,10 | 1,37% | - |
| 15.05.2025 | 36,00 | 36,90 | 36,00 | 36,60 | 0,27% | - |
| 14.05.2025 | 37,70 | 38,70 | 36,50 | 36,50 | -3,18% | - |
| 13.05.2025 | 37,90 | 38,40 | 37,50 | 37,70 | -1,57% | - |
| 12.05.2025 | 36,70 | 38,90 | 36,70 | 38,30 | 5,80% | - |
| 09.05.2025 | 36,00 | 36,30 | 35,30 | 36,20 | 0,56% | - |
| 08.05.2025 | 34,40 | 36,40 | 34,40 | 36,00 | 4,96% | - |
| 07.05.2025 | 34,80 | 35,60 | 33,90 | 34,30 | -1,44% | - |
| 06.05.2025 | 35,30 | 35,30 | 34,50 | 34,80 | -1,42% | - |
| 05.05.2025 | 35,90 | 36,40 | 35,20 | 35,30 | -2,22% | - |
| 02.05.2025 | 35,40 | 36,50 | 35,20 | 36,10 | 3,14% | - |
| 30.04.2025 | 35,50 | 35,70 | 34,30 | 35,00 | -1,13% | - |
| 29.04.2025 | 34,90 | 35,80 | 34,60 | 35,40 | 2,02% | - |
| 28.04.2025 | 34,50 | 35,90 | 34,20 | 34,70 | 0,00% | - |
| 25.04.2025 | 35,20 | 36,00 | 33,90 | 34,70 | -1,14% | - |
| 24.04.2025 | 40,30 | 40,40 | 35,10 | 35,10 | -13,33% | - |
| 23.04.2025 | 40,50 | 41,50 | 40,30 | 40,50 | 1,50% | - |
| 22.04.2025 | 38,80 | 40,50 | 38,30 | 39,90 | -0,25% | - |
| 17.04.2025 | 40,50 | 41,10 | 39,80 | 40,00 | -0,25% | - |
| 16.04.2025 | 40,30 | 41,40 | 39,20 | 40,10 | -1,96% | - |
| 15.04.2025 | 40,50 | 41,40 | 39,80 | 40,90 | 0,74% | - |
| 14.04.2025 | 41,10 | 42,10 | 39,90 | 40,60 | -0,98% | - |
| 11.04.2025 | 41,40 | 41,50 | 39,40 | 41,00 | -0,73% | - |
| 10.04.2025 | 42,60 | 42,80 | 39,70 | 41,30 | -3,50% | 7,00 |
| 09.04.2025 | 38,60 | 43,50 | 38,30 | 42,80 | 7,81% | - |
| 08.04.2025 | 40,50 | 41,80 | 39,10 | 39,70 | -1,49% | - |
| 07.04.2025 | 39,60 | 42,30 | 38,80 | 40,30 | -2,18% | - |
| 04.04.2025 | 40,90 | 41,50 | 38,50 | 41,20 | 0,00% | - |
| 03.04.2025 | 42,50 | 42,70 | 40,30 | 41,20 | -6,79% | - |
| 02.04.2025 | 43,20 | 44,30 | 42,60 | 44,20 | 2,08% | - |
| 01.04.2025 | 42,40 | 43,40 | 42,40 | 43,30 | 1,17% | - |
| 31.03.2025 | 42,70 | 43,20 | 41,70 | 42,80 | -0,47% | - |
| 28.03.2025 | 43,90 | 45,50 | 42,40 | 43,00 | -4,66% | - |
| 27.03.2025 | 44,90 | 45,10 | 43,60 | 45,10 | -0,44% | - |
| 26.03.2025 | 44,50 | 46,05 | 44,30 | 45,30 | 0,44% | - |
| 25.03.2025 | 44,90 | 45,30 | 43,00 | 45,10 | 4,40% | - |
| 24.03.2025 | 43,10 | 46,70 | 43,10 | 43,20 | 2,61% | - |
| 21.03.2025 | 43,40 | 45,00 | 42,10 | 42,10 | -6,03% | - |
| 20.03.2025 | 43,70 | 44,90 | 43,30 | 44,80 | 0,45% | - |
| 19.03.2025 | 42,90 | 44,70 | 42,60 | 44,60 | 3,72% | - |
| 18.03.2025 | 43,10 | 45,20 | 42,30 | 43,00 | -4,87% | - |
| 17.03.2025 | 44,20 | 45,20 | 42,70 | 45,20 | 1,12% | - |
| 14.03.2025 | 43,10 | 44,70 | 42,80 | 44,70 | -0,45% | - |
| 13.03.2025 | 43,40 | 45,00 | 42,50 | 44,90 | -1,32% | - |
| 12.03.2025 | 43,60 | 45,50 | 42,80 | 45,50 | 2,25% | - |
| 11.03.2025 | 44,60 | 44,60 | 43,10 | 44,50 | -0,22% | - |
| 10.03.2025 | 44,10 | 45,00 | 43,50 | 44,60 | 1,13% | - |
| 07.03.2025 | 44,30 | 44,60 | 43,40 | 44,10 | -1,12% | - |
| 06.03.2025 | 44,10 | 44,70 | 43,10 | 44,60 | 1,13% | - |
| 05.03.2025 | 43,80 | 44,10 | 42,80 | 44,10 | 1,38% | - |
| 04.03.2025 | 44,00 | 44,40 | 43,00 | 43,50 | -1,81% | - |
| 03.03.2025 | 46,20 | 46,50 | 43,90 | 44,30 | -4,11% | - |
| 28.02.2025 | 45,50 | 46,30 | 45,30 | 46,20 | 1,76% | - |
| 27.02.2025 | 45,80 | 46,00 | 44,80 | 45,40 | 0,00% | - |
| 26.02.2025 | 46,30 | 46,50 | 45,10 | 45,40 | -1,52% | - |
| 25.02.2025 | 46,40 | 46,70 | 45,60 | 46,10 | -0,43% | - |
| 24.02.2025 | 46,00 | 47,00 | 45,50 | 46,30 | 0,43% | - |
| 21.02.2025 | 46,70 | 47,30 | 45,50 | 46,10 | -1,07% | - |
| 20.02.2025 | 46,80 | 46,80 | 45,70 | 46,60 | -0,64% | - |
| 19.02.2025 | 47,40 | 47,40 | 46,40 | 46,90 | -1,05% | - |
| 18.02.2025 | 47,20 | 47,70 | 46,90 | 47,40 | 0,00% | - |
| 17.02.2025 | 47,30 | 47,40 | 47,20 | 47,40 | 0,42% | - |
| 14.02.2025 | 47,20 | 47,60 | 46,60 | 47,20 | 0,21% | - |
| 13.02.2025 | 47,70 | 49,00 | 47,00 | 47,10 | -1,46% | - |
| 12.02.2025 | 49,40 | 50,15 | 47,70 | 47,80 | -3,24% | - |
| 11.02.2025 | 48,80 | 50,25 | 48,40 | 49,40 | 0,82% | - |
| 10.02.2025 | 49,30 | 50,00 | 48,50 | 49,00 | -0,41% | - |
| 07.02.2025 | 49,00 | 49,40 | 47,80 | 49,20 | 0,41% | - |