3,905$
-1,39%
Echtzeit-Aktienkurs Ardagh Metal Packaging SA
Bid:
Ask:
Aktienkurse zur Ardagh Metal Packaging SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 3,87 | 3,94 | 3,86 | 3,91 | -1,26% | 1.858.579,00 |
| 31.07.2025 | 4,02 | 4,02 | 3,92 | 3,96 | -0,50% | 1.824.428,00 |
| 30.07.2025 | 3,99 | 4,03 | 3,92 | 3,98 | 0,00% | 2.011.854,00 |
| 29.07.2025 | 3,98 | 4,06 | 3,95 | 3,98 | -0,50% | 2.485.000,00 |
| 28.07.2025 | 3,71 | 4,07 | 3,66 | 4,00 | 6,38% | 5.613.541,00 |
| 25.07.2025 | 3,87 | 3,90 | 3,75 | 3,76 | -3,09% | 2.193.585,00 |
| 24.07.2025 | 4,59 | 4,59 | 3,84 | 3,88 | -16,38% | 5.509.710,00 |
| 23.07.2025 | 4,64 | 4,66 | 4,60 | 4,64 | 0,65% | 975.160,00 |
| 22.07.2025 | 4,57 | 4,68 | 4,53 | 4,61 | 1,99% | 1.359.971,00 |
| 21.07.2025 | 4,63 | 4,63 | 4,52 | 4,52 | -1,09% | 955.132,00 |
| 18.07.2025 | 4,56 | 4,59 | 4,50 | 4,57 | 0,44% | 918.882,00 |
| 17.07.2025 | 4,57 | 4,63 | 4,54 | 4,55 | -1,09% | 812.713,00 |
| 16.07.2025 | 4,60 | 4,61 | 4,53 | 4,60 | 0,00% | 1.104.301,00 |
| 15.07.2025 | 4,72 | 4,75 | 4,59 | 4,60 | -2,34% | 1.144.991,00 |
| 14.07.2025 | 4,75 | 4,78 | 4,68 | 4,71 | -0,63% | 1.378.153,00 |
| 11.07.2025 | 4,71 | 4,76 | 4,65 | 4,74 | 0,42% | 988.774,00 |
| 10.07.2025 | 4,71 | 4,78 | 4,70 | 4,72 | 0,43% | 1.692.888,00 |
| 09.07.2025 | 4,69 | 4,73 | 4,63 | 4,70 | 0,86% | 1.430.600,00 |
| 08.07.2025 | 4,55 | 4,68 | 4,55 | 4,66 | 2,19% | 2.831.810,00 |
| 07.07.2025 | 4,51 | 4,58 | 4,51 | 4,56 | 1,11% | 2.027.484,00 |
| 03.07.2025 | 4,47 | 4,53 | 4,44 | 4,51 | 1,81% | 680.731,00 |
| 02.07.2025 | 4,37 | 4,45 | 4,34 | 4,43 | 1,37% | 1.690.477,00 |
| 01.07.2025 | 4,30 | 4,44 | 4,28 | 4,37 | 2,10% | 1.556.869,00 |
| 30.06.2025 | 4,32 | 4,33 | 4,24 | 4,28 | -0,47% | 1.052.809,00 |
| 27.06.2025 | 4,33 | 4,36 | 4,26 | 4,30 | -0,69% | 3.870.650,00 |
| 26.06.2025 | 4,29 | 4,36 | 4,28 | 4,33 | 1,41% | 1.249.121,00 |
| 25.06.2025 | 4,26 | 4,30 | 4,23 | 4,27 | 0,00% | 998.641,00 |
| 24.06.2025 | 4,26 | 4,28 | 4,19 | 4,27 | 1,43% | 1.970.268,00 |
| 23.06.2025 | 4,17 | 4,23 | 4,11 | 4,21 | 0,96% | 1.256.671,00 |
| 20.06.2025 | 4,18 | 4,21 | 4,11 | 4,17 | 0,97% | 2.312.729,00 |
| 18.06.2025 | 4,13 | 4,24 | 4,12 | 4,13 | 0,24% | 1.673.284,00 |
| 17.06.2025 | 4,19 | 4,23 | 4,10 | 4,12 | -2,37% | 2.303.849,00 |
| 16.06.2025 | 4,14 | 4,27 | 4,13 | 4,22 | 2,68% | 1.695.307,00 |
| 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 |