4,110$
-0,72%
Echtzeit-Aktienkurs Ardagh Metal Packaging SA
Bid:
Ask:
Aktienkurse zur Ardagh Metal Packaging SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 4,10 | 4,16 | 4,05 | 4,11 | -0,72% | 3.001.976,00 |
| 12.06.2025 | 4,11 | 4,21 | 4,10 | 4,14 | 0,73% | 1.915.882,00 |
| 11.06.2025 | 4,20 | 4,20 | 4,09 | 4,11 | -2,84% | 2.256.224,00 |
| 10.06.2025 | 4,05 | 4,30 | 4,05 | 4,23 | 1,93% | 1.990.198,00 |
| 09.06.2025 | 3,97 | 4,16 | 3,96 | 4,15 | 5,33% | 1.847.718,00 |
| 06.06.2025 | 3,95 | 3,98 | 3,92 | 3,94 | 0,51% | 1.358.556,00 |
| 05.06.2025 | 3,92 | 3,96 | 3,89 | 3,92 | 0,26% | 1.193.943,00 |
| 04.06.2025 | 3,93 | 3,96 | 3,91 | 3,91 | -0,26% | 969.536,00 |
| 03.06.2025 | 3,86 | 3,95 | 3,79 | 3,92 | 1,03% | 917.642,00 |
| 02.06.2025 | 3,88 | 3,91 | 3,83 | 3,88 | -0,51% | 938.578,00 |
| 30.05.2025 | 3,91 | 3,96 | 3,89 | 3,90 | -0,76% | 1.814.049,00 |
| 29.05.2025 | 3,92 | 3,96 | 3,89 | 3,93 | 0,26% | 915.558,00 |
| 28.05.2025 | 3,87 | 3,94 | 3,85 | 3,92 | 1,82% | 1.677.098,00 |
| 27.05.2025 | 3,85 | 3,93 | 3,80 | 3,85 | 0,52% | 4.239.152,00 |
| 23.05.2025 | 3,79 | 3,89 | 3,79 | 3,83 | -0,52% | 1.912.981,00 |
| 22.05.2025 | 3,77 | 3,89 | 3,77 | 3,85 | 1,85% | 2.900.467,00 |
| 21.05.2025 | 3,90 | 3,99 | 3,74 | 3,78 | -3,82% | 10.737.395,00 |
| 20.05.2025 | 3,91 | 3,95 | 3,87 | 3,93 | 0,51% | 1.840.793,00 |
| 19.05.2025 | 3,82 | 3,96 | 3,76 | 3,91 | 0,77% | 1.306.328,00 |
| 16.05.2025 | 3,77 | 3,89 | 3,77 | 3,88 | 2,92% | 2.977.181,00 |
| 15.05.2025 | 3,76 | 3,86 | 3,75 | 3,77 | -0,79% | 2.161.756,00 |
| 14.05.2025 | 3,78 | 3,87 | 3,78 | 3,80 | 0,00% | 2.781.904,00 |
| 13.05.2025 | 3,84 | 3,94 | 3,79 | 3,80 | -0,78% | 2.047.422,00 |
| 12.05.2025 | 3,77 | 3,83 | 3,70 | 3,83 | 2,68% | 1.849.912,00 |
| 09.05.2025 | 3,62 | 3,75 | 3,60 | 3,73 | 3,04% | 2.400.237,00 |
| 08.05.2025 | 3,55 | 3,66 | 3,53 | 3,62 | 2,26% | 1.861.807,00 |
| 07.05.2025 | 3,50 | 3,57 | 3,50 | 3,54 | 0,57% | 1.806.440,00 |
| 06.05.2025 | 3,53 | 3,56 | 3,47 | 3,52 | -1,40% | 2.468.763,00 |
| 05.05.2025 | 3,55 | 3,59 | 3,53 | 3,57 | -2,19% | 1.330.157,00 |
| 02.05.2025 | 3,75 | 3,77 | 3,63 | 3,65 | -1,62% | 2.259.146,00 |
| 01.05.2025 | 3,71 | 3,77 | 3,62 | 3,71 | 0,00% | 2.338.968,00 |
| 30.04.2025 | 3,73 | 3,79 | 3,70 | 3,71 | -1,85% | 2.066.178,00 |
| 29.04.2025 | 3,71 | 3,79 | 3,69 | 3,78 | 1,89% | 2.758.143,00 |
| 28.04.2025 | 3,76 | 3,81 | 3,64 | 3,71 | -1,33% | 3.302.582,00 |
| 25.04.2025 | 3,60 | 3,82 | 3,59 | 3,76 | 4,44% | 4.668.947,00 |
| 24.04.2025 | 2,95 | 3,61 | 2,93 | 3,60 | 30,43% | 10.767.706,00 |
| 23.04.2025 | 2,80 | 2,81 | 2,73 | 2,76 | -0,72% | 1.542.091,00 |
| 22.04.2025 | 2,72 | 2,79 | 2,68 | 2,78 | 4,12% | 1.104.629,00 |
| 21.04.2025 | 2,69 | 2,69 | 2,64 | 2,67 | -1,11% | 879.082,00 |
| 17.04.2025 | 2,64 | 2,73 | 2,63 | 2,70 | 2,27% | 1.255.943,00 |
| 16.04.2025 | 2,69 | 2,71 | 2,63 | 2,64 | -1,49% | 968.665,00 |
| 15.04.2025 | 2,72 | 2,76 | 2,67 | 2,68 | -3,25% | 932.837,00 |
| 14.04.2025 | 2,74 | 2,78 | 2,71 | 2,77 | 1,84% | 1.105.699,00 |
| 11.04.2025 | 2,65 | 2,74 | 2,62 | 2,72 | 3,42% | 1.646.458,00 |
| 10.04.2025 | 2,64 | 2,70 | 2,56 | 2,63 | -1,87% | 1.840.517,00 |
| 09.04.2025 | 2,59 | 2,73 | 2,53 | 2,68 | 3,08% | 1.836.564,00 |
| 08.04.2025 | 2,81 | 2,82 | 2,58 | 2,60 | -4,41% | 1.590.706,00 |
| 07.04.2025 | 2,85 | 2,85 | 2,56 | 2,72 | -4,90% | 2.749.469,00 |
| 04.04.2025 | 2,98 | 2,98 | 2,85 | 2,86 | -4,98% | 2.273.467,00 |
| 03.04.2025 | 3,01 | 3,03 | 2,98 | 3,01 | -2,59% | 1.663.614,00 |
| 02.04.2025 | 3,03 | 3,10 | 3,00 | 3,09 | 1,31% | 1.217.685,00 |
| 01.04.2025 | 3,01 | 3,08 | 3,00 | 3,05 | 0,99% | 1.251.491,00 |
| 31.03.2025 | 3,01 | 3,07 | 3,00 | 3,02 | 0,67% | 1.694.969,00 |
| 28.03.2025 | 2,98 | 3,02 | 2,98 | 3,00 | 0,67% | 1.328.798,00 |
| 27.03.2025 | 2,93 | 3,00 | 2,90 | 2,98 | 1,36% | 754.027,00 |
| 26.03.2025 | 2,88 | 2,96 | 2,87 | 2,94 | 2,44% | 718.080,00 |
| 25.03.2025 | 2,94 | 2,94 | 2,86 | 2,87 | -1,03% | 1.414.174,00 |
| 24.03.2025 | 2,90 | 2,92 | 2,84 | 2,90 | 0,35% | 797.735,00 |
| 21.03.2025 | 2,95 | 2,95 | 2,86 | 2,89 | -3,02% | 2.677.290,00 |
| 20.03.2025 | 2,97 | 3,03 | 2,95 | 2,98 | 0,34% | 1.218.507,00 |
| 19.03.2025 | 2,93 | 2,99 | 2,93 | 2,97 | -0,34% | 1.274.631,00 |
| 18.03.2025 | 2,87 | 2,99 | 2,87 | 2,98 | 3,47% | 1.636.770,00 |
| 17.03.2025 | 2,90 | 2,93 | 2,85 | 2,88 | -0,69% | 1.883.691,00 |
| 14.03.2025 | 2,72 | 2,92 | 2,70 | 2,90 | 6,62% | 2.448.232,00 |
| 13.03.2025 | 2,69 | 2,73 | 2,64 | 2,72 | -1,81% | 2.775.008,00 |
| 12.03.2025 | 2,82 | 2,84 | 2,75 | 2,77 | -1,77% | 2.230.913,00 |
| 11.03.2025 | 2,88 | 2,91 | 2,75 | 2,82 | -1,40% | 2.413.633,00 |
| 10.03.2025 | 2,88 | 2,94 | 2,84 | 2,86 | -1,38% | 2.488.388,00 |
| 07.03.2025 | 2,77 | 2,90 | 2,77 | 2,90 | 4,32% | 2.074.108,00 |
| 06.03.2025 | 2,76 | 2,80 | 2,74 | 2,78 | 0,00% | 1.427.901,00 |
| 05.03.2025 | 2,75 | 2,83 | 2,74 | 2,78 | 2,21% | 1.197.076,00 |
| 04.03.2025 | 2,85 | 2,85 | 2,71 | 2,72 | -4,23% | 1.348.237,00 |
| 03.03.2025 | 2,88 | 2,98 | 2,84 | 2,84 | -1,05% | 1.311.687,00 |
| 28.02.2025 | 3,11 | 3,12 | 2,85 | 2,87 | -9,18% | 5.560.476,00 |
| 27.02.2025 | 2,89 | 3,21 | 2,89 | 3,16 | 8,59% | 5.875.822,00 |
| 26.02.2025 | 2,78 | 2,91 | 2,77 | 2,91 | 4,68% | 4.199.835,00 |
| 25.02.2025 | 2,79 | 2,83 | 2,75 | 2,78 | 0,72% | 1.709.949,00 |
| 24.02.2025 | 2,77 | 2,79 | 2,72 | 2,76 | 0,73% | 1.094.586,00 |
| 21.02.2025 | 2,77 | 2,82 | 2,73 | 2,74 | 0,37% | 1.434.088,00 |
| 20.02.2025 | 2,65 | 2,74 | 2,65 | 2,73 | 3,02% | 1.480.885,00 |
| 19.02.2025 | 2,61 | 2,69 | 2,59 | 2,65 | 0,76% | 1.595.095,00 |
| 18.02.2025 | 2,61 | 2,64 | 2,60 | 2,63 | 0,00% | 631.434,00 |
| 14.02.2025 | 2,64 | 2,67 | 2,60 | 2,63 | 0,38% | 517.363,00 |
| 13.02.2025 | 2,64 | 2,67 | 2,60 | 2,62 | 0,00% | 1.120.885,00 |
| 12.02.2025 | 2,63 | 2,68 | 2,62 | 2,62 | -2,60% | 653.665,00 |
| 11.02.2025 | 2,62 | 2,70 | 2,61 | 2,69 | 1,51% | 1.093.049,00 |
| 10.02.2025 | 2,53 | 2,70 | 2,53 | 2,65 | 5,58% | 1.446.454,00 |
| 07.02.2025 | 2,62 | 2,62 | 2,50 | 2,51 | -4,20% | 1.448.150,00 |
| 06.02.2025 | 2,72 | 2,72 | 2,61 | 2,62 | -2,96% | 1.267.682,00 |
| 05.02.2025 | 2,74 | 2,75 | 2,69 | 2,70 | -1,46% | 913.640,00 |
| 04.02.2025 | 2,73 | 2,74 | 2,67 | 2,74 | 0,37% | 1.057.622,00 |
| 03.02.2025 | 2,75 | 2,76 | 2,70 | 2,73 | -1,44% | 737.328,00 |
| 31.01.2025 | 2,81 | 2,82 | 2,75 | 2,77 | -1,42% | 851.824,00 |
| 30.01.2025 | 2,78 | 2,82 | 2,76 | 2,81 | 1,81% | 1.212.410,00 |
| 29.01.2025 | 2,78 | 2,80 | 2,74 | 2,76 | -0,72% | 801.322,00 |
| 28.01.2025 | 2,80 | 2,82 | 2,76 | 2,78 | -1,42% | 759.722,00 |
| 27.01.2025 | 2,80 | 2,85 | 2,79 | 2,82 | 1,08% | 907.062,00 |
| 24.01.2025 | 2,78 | 2,81 | 2,76 | 2,79 | 0,00% | 556.559,00 |
| 23.01.2025 | 2,77 | 2,80 | 2,75 | 2,79 | 0,00% | 665.028,00 |
| 22.01.2025 | 2,82 | 2,83 | 2,77 | 2,79 | -1,76% | 824.095,00 |