120,150€
-0,37%
Echtzeit-Aktienkurs Apollo Global Management(New.)
Bid:
Ask:
Aktienkurse zur Apollo Global Management(New.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 121,78 | 121,98 | 120,43 | 120,53 | -1,23% | - |
| 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% | - |
| 28.11.2024 | 163,95 | 164,15 | 163,95 | 164,15 | -0,15% | - |
| 27.11.2024 | 166,55 | 166,55 | 164,40 | 164,40 | -1,32% | - |
| 26.11.2024 | 165,75 | 166,60 | 165,75 | 166,60 | 0,12% | - |
| 25.11.2024 | 159,35 | 166,85 | 159,35 | 166,40 | 3,87% | 75,00 |
| 22.11.2024 | 157,50 | 162,25 | 157,50 | 160,20 | 1,75% | 250,00 |
| 21.11.2024 | 153,60 | 157,45 | 153,60 | 157,45 | -2,20% | - |
| 20.11.2024 | 158,30 | 161,00 | 158,30 | 161,00 | 4,41% | 9,00 |
| 19.11.2024 | 154,20 | 154,20 | 154,20 | 154,20 | -0,03% | - |
| 18.11.2024 | 154,25 | 154,25 | 154,25 | 154,25 | 0,46% | - |
| 15.11.2024 | 154,10 | 154,10 | 153,55 | 153,55 | -1,38% | - |
| 14.11.2024 | 154,60 | 155,70 | 154,45 | 155,70 | 0,03% | - |
| 13.11.2024 | 153,55 | 156,45 | 153,55 | 155,65 | 1,37% | - |
| 12.11.2024 | 156,05 | 157,90 | 153,55 | 153,55 | 1,66% | 220,00 |
| 11.11.2024 | 151,05 | 151,05 | 151,05 | 151,05 | 0,33% | - |
| 08.11.2024 | 147,40 | 150,55 | 147,40 | 150,55 | 1,79% | - |
| 07.11.2024 | 151,50 | 151,50 | 147,90 | 147,90 | 4,41% | - |
| 06.11.2024 | 141,65 | 141,65 | 141,65 | 141,65 | 4,50% | - |
| 05.11.2024 | 127,55 | 135,85 | 127,55 | 135,55 | 5,16% | 250,00 |
| 04.11.2024 | 130,05 | 130,05 | 128,60 | 128,90 | -0,92% | 760,00 |
| 01.11.2024 | 131,15 | 132,35 | 130,10 | 130,10 | -1,29% | - |
| 31.10.2024 | 133,15 | 133,15 | 131,80 | 131,80 | -1,86% | - |
| 30.10.2024 | 134,30 | 134,30 | 134,30 | 134,30 | 0,71% | - |
| 29.10.2024 | 133,00 | 134,80 | 133,00 | 133,35 | -0,19% | - |
| 28.10.2024 | 133,05 | 133,95 | 133,05 | 133,60 | -1,98% | 18,00 |
| 25.10.2024 | 136,30 | 136,30 | 136,30 | 136,30 | 0,89% | - |
| 24.10.2024 | 132,30 | 135,10 | 132,30 | 135,10 | 2,35% | - |
| 23.10.2024 | 132,30 | 132,30 | 132,00 | 132,00 | -0,71% | - |
| 22.10.2024 | 133,40 | 133,40 | 132,95 | 132,95 | -0,15% | - |
| 18.10.2024 | 133,05 | 133,15 | 133,05 | 133,15 | -0,45% | - |
| 17.10.2024 | 130,65 | 134,40 | 130,65 | 133,75 | 1,98% | - |
| 16.10.2024 | 129,20 | 131,15 | 129,20 | 131,15 | 0,77% | - |
| 15.10.2024 | 129,15 | 130,15 | 129,15 | 130,15 | 2,16% | - |
| 14.10.2024 | 127,40 | 127,40 | 127,40 | 127,40 | 0,24% | - |