117,175€
0,19%
Echtzeit-Aktienkurs Apollo Global Management(New.)
Bid:
Ask:
Aktienkurse zur Apollo Global Management(New.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 116,65 | 117,43 | 116,63 | 117,15 | -0,26% | - |
| 25.04.2025 | 118,20 | 119,20 | 115,08 | 117,45 | 0,26% | - |
| 24.04.2025 | 111,30 | 117,75 | 110,38 | 117,15 | 4,88% | 2.500,00 |
| 23.04.2025 | 111,40 | 117,48 | 111,20 | 111,70 | 3,14% | - |
| 22.04.2025 | 103,48 | 108,73 | 103,48 | 108,30 | -2,85% | - |
| 17.04.2025 | 111,10 | 112,78 | 108,55 | 111,48 | 1,36% | - |
| 16.04.2025 | 109,68 | 112,70 | 108,00 | 109,98 | -2,96% | - |
| 15.04.2025 | 110,38 | 115,05 | 110,28 | 113,33 | 2,51% | - |
| 14.04.2025 | 111,38 | 115,40 | 108,78 | 110,55 | -0,50% | 265,00 |
| 11.04.2025 | 110,90 | 112,73 | 104,28 | 111,10 | 0,43% | - |
| 10.04.2025 | 117,10 | 117,55 | 104,55 | 110,63 | -5,71% | 17,00 |
| 09.04.2025 | 96,84 | 119,58 | 95,94 | 117,33 | 16,36% | 200,00 |
| 08.04.2025 | 104,38 | 110,48 | 98,60 | 100,83 | -2,04% | - |
| 07.04.2025 | 92,04 | 109,00 | 89,68 | 102,93 | 3,71% | 538,00 |
| 04.04.2025 | 110,65 | 111,15 | 96,25 | 99,24 | -11,10% | - |
| 03.04.2025 | 122,48 | 123,00 | 109,93 | 111,63 | -14,43% | 125,00 |
| 02.04.2025 | 128,05 | 131,55 | 125,15 | 130,45 | 1,74% | - |
| 01.04.2025 | 125,98 | 128,38 | 123,68 | 128,23 | 1,22% | - |
| 31.03.2025 | 125,03 | 127,70 | 120,90 | 126,68 | 0,66% | 50,00 |
| 28.03.2025 | 131,00 | 131,70 | 125,18 | 125,85 | -4,19% | - |
| 27.03.2025 | 134,85 | 134,90 | 129,40 | 131,35 | -3,45% | 23,00 |
| 26.03.2025 | 136,93 | 139,02 | 133,75 | 136,05 | -1,75% | - |
| 25.03.2025 | 137,93 | 138,73 | 135,75 | 138,48 | 2,48% | - |
| 24.03.2025 | 133,50 | 139,10 | 133,40 | 135,13 | 2,89% | 10,00 |
| 21.03.2025 | 133,58 | 134,05 | 130,48 | 131,33 | -1,39% | - |
| 20.03.2025 | 131,83 | 134,98 | 129,88 | 133,18 | 4,23% | - |
| 19.03.2025 | 125,65 | 133,40 | 124,90 | 127,78 | 0,10% | 5,00 |
| 18.03.2025 | 126,65 | 127,85 | 124,63 | 127,65 | 1,59% | - |
| 17.03.2025 | 122,85 | 129,30 | 121,83 | 125,65 | 2,76% | - |
| 14.03.2025 | 121,55 | 123,90 | 119,78 | 122,28 | -1,73% | - |
| 13.03.2025 | 123,80 | 125,18 | 118,25 | 124,43 | -0,88% | - |
| 12.03.2025 | 119,43 | 126,10 | 119,43 | 125,53 | 5,46% | - |
| 11.03.2025 | 116,00 | 121,45 | 115,18 | 119,03 | 3,14% | 3.236,00 |
| 10.03.2025 | 121,78 | 121,98 | 113,80 | 115,40 | -5,43% | 1.510,00 |
| 07.03.2025 | 124,58 | 125,00 | 117,48 | 122,03 | -2,32% | 150,00 |
| 06.03.2025 | 130,00 | 130,10 | 122,68 | 124,93 | -4,03% | - |
| 05.03.2025 | 130,50 | 131,25 | 125,80 | 130,18 | 0,15% | 100,00 |
| 04.03.2025 | 138,13 | 138,13 | 127,43 | 129,98 | -5,78% | - |
| 03.03.2025 | 143,60 | 144,90 | 136,90 | 137,95 | -4,10% | 300,00 |
| 28.02.2025 | 141,83 | 143,90 | 139,63 | 143,85 | 1,45% | 60,00 |
| 27.02.2025 | 141,18 | 145,43 | 141,13 | 141,80 | 0,73% | - |
| 26.02.2025 | 138,75 | 143,55 | 138,50 | 140,77 | 1,90% | 80,00 |
| 25.02.2025 | 141,23 | 141,77 | 134,20 | 138,15 | -2,23% | 10,00 |
| 24.02.2025 | 144,05 | 145,85 | 139,77 | 141,30 | -1,82% | - |
| 21.02.2025 | 149,48 | 150,30 | 141,77 | 143,93 | -3,57% | - |
| 20.02.2025 | 153,45 | 154,93 | 147,40 | 149,25 | -2,86% | 56,00 |
| 19.02.2025 | 155,05 | 155,60 | 152,60 | 153,65 | -0,93% | - |
| 18.02.2025 | 155,70 | 156,93 | 153,45 | 155,10 | -0,66% | 240,00 |
| 17.02.2025 | 155,65 | 156,38 | 155,33 | 156,13 | 0,61% | - |
| 14.02.2025 | 151,20 | 155,48 | 149,85 | 155,18 | 2,80% | - |
| 13.02.2025 | 151,18 | 154,02 | 150,27 | 150,95 | -0,35% | 247,00 |
| 12.02.2025 | 152,58 | 152,60 | 147,48 | 151,48 | -0,72% | 140,00 |
| 11.02.2025 | 156,65 | 157,40 | 151,60 | 152,58 | -3,02% | - |
| 10.02.2025 | 158,95 | 159,83 | 155,58 | 157,33 | -0,58% | 40,00 |
| 07.02.2025 | 158,80 | 161,33 | 157,65 | 158,25 | -0,31% | - |
| 06.02.2025 | 159,83 | 162,27 | 156,88 | 158,75 | -0,06% | - |
| 05.02.2025 | 156,18 | 159,88 | 154,20 | 158,85 | 1,47% | - |
| 04.02.2025 | 162,80 | 169,43 | 155,18 | 156,55 | -3,54% | - |
| 03.02.2025 | 162,15 | 165,33 | 160,95 | 162,30 | -1,52% | 89,00 |
| 31.01.2025 | 165,63 | 168,27 | 164,27 | 164,80 | -0,12% | 400,00 |
| 30.01.2025 | 164,55 | 166,48 | 161,88 | 165,00 | 0,40% | - |
| 29.01.2025 | 162,18 | 165,48 | 161,95 | 164,35 | 1,26% | 32,00 |
| 28.01.2025 | 159,68 | 163,55 | 158,43 | 162,30 | 1,76% | 26,00 |
| 27.01.2025 | 161,05 | 164,00 | 155,95 | 159,50 | -2,70% | 339,00 |
| 24.01.2025 | 162,08 | 164,05 | 161,33 | 163,93 | 0,60% | - |
| 23.01.2025 | 162,20 | 166,25 | 161,75 | 162,95 | 0,46% | 162,00 |
| 22.01.2025 | 163,23 | 164,43 | 160,95 | 162,20 | -0,18% | - |
| 21.01.2025 | 159,90 | 165,02 | 159,80 | 162,50 | 1,55% | 200,00 |
| 20.01.2025 | 162,02 | 162,20 | 159,75 | 160,02 | -1,58% | 100,00 |
| 17.01.2025 | 161,13 | 164,35 | 161,02 | 162,60 | 0,93% | - |
| 16.01.2025 | 160,38 | 162,05 | 159,55 | 161,10 | 0,59% | 156,00 |
| 15.01.2025 | 154,88 | 162,83 | 154,50 | 160,15 | 3,54% | 130,00 |
| 14.01.2025 | 151,25 | 155,38 | 150,85 | 154,68 | 2,10% | - |
| 13.01.2025 | 152,25 | 152,55 | 149,25 | 151,50 | -0,10% | 218,00 |
| 10.01.2025 | 156,98 | 157,98 | 150,80 | 151,65 | -3,52% | 14,00 |
| 09.01.2025 | 157,05 | 157,35 | 156,35 | 157,18 | 0,13% | - |
| 08.01.2025 | 157,20 | 158,65 | 154,63 | 156,98 | -0,06% | - |
| 07.01.2025 | 162,50 | 163,90 | 155,83 | 157,08 | -3,55% | 31,00 |
| 06.01.2025 | 163,93 | 166,05 | 162,75 | 162,85 | -0,70% | 1,00 |
| 03.01.2025 | 161,73 | 164,50 | 160,25 | 164,00 | 1,42% | - |
| 02.01.2025 | 160,20 | 163,08 | 158,27 | 161,70 | -1,10% | - |
| 30.12.2024 | 162,75 | 164,50 | 162,75 | 163,50 | 0,15% | 36,00 |
| 27.12.2024 | 166,77 | 167,45 | 162,73 | 163,25 | -1,03% | - |
| 23.12.2024 | 164,38 | 166,18 | 162,00 | 164,95 | 0,59% | 200,00 |
| 20.12.2024 | 162,93 | 167,98 | 159,38 | 163,98 | 0,23% | 160,00 |
| 19.12.2024 | 162,27 | 166,88 | 161,05 | 163,60 | 1,22% | - |
| 18.12.2024 | 168,08 | 170,08 | 160,45 | 161,63 | -3,85% | - |
| 17.12.2024 | 169,25 | 169,90 | 164,43 | 168,10 | -0,90% | 22,00 |
| 16.12.2024 | 168,10 | 170,73 | 167,55 | 169,63 | 0,92% | 250,00 |
| 13.12.2024 | 168,60 | 169,23 | 166,65 | 168,08 | -0,27% | - |
| 12.12.2024 | 169,60 | 171,20 | 166,85 | 168,52 | -1,03% | - |
| 11.12.2024 | 165,98 | 171,00 | 163,75 | 170,27 | 2,58% | - |
| 10.12.2024 | 163,10 | 167,77 | 163,10 | 166,00 | 1,56% | 38,00 |
| 09.12.2024 | 168,63 | 179,55 | 162,58 | 163,45 | -2,68% | - |
| 06.12.2024 | 164,85 | 167,95 | 164,75 | 167,95 | 0,99% | 142,00 |
| 05.12.2024 | 164,95 | 166,30 | 164,95 | 166,30 | 0,54% | - |
| 04.12.2024 | 164,25 | 165,40 | 164,25 | 165,40 | 0,82% | - |
| 03.12.2024 | 163,55 | 164,05 | 163,55 | 164,05 | -0,09% | - |
| 02.12.2024 | 164,60 | 164,60 | 164,20 | 164,20 | 0,09% | - |
| 29.11.2024 | 164,05 | 164,05 | 164,05 | 164,05 | -0,06% | - |