164,850€
0,15%
Echtzeit-Aktienkurs Apollo Global Management(New.)
Bid:
Ask:
Aktienkurse zur Apollo Global Management(New.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.10.2024 | 125,30 | 127,10 | 125,30 | 127,10 | 0,47% | 43,00 |
| 10.10.2024 | 125,30 | 127,25 | 125,30 | 126,50 | 0,80% | 85,00 |
| 09.10.2024 | 123,30 | 125,50 | 123,25 | 125,50 | 1,74% | - |
| 08.10.2024 | 121,60 | 123,35 | 121,60 | 123,35 | 1,07% | - |
| 07.10.2024 | 123,10 | 124,35 | 122,05 | 122,05 | -0,69% | 116,00 |
| 04.10.2024 | 118,65 | 122,90 | 118,65 | 122,90 | 3,98% | 30,00 |
| 03.10.2024 | 119,55 | 119,85 | 118,20 | 118,20 | -0,13% | 30,00 |
| 02.10.2024 | 118,35 | 118,35 | 118,35 | 118,35 | 6,14% | 30,00 |
| 01.10.2024 | 111,50 | 111,50 | 111,50 | 111,50 | -0,93% | - |
| 27.09.2024 | 112,00 | 112,55 | 112,00 | 112,55 | 0,58% | - |
| 26.09.2024 | 111,60 | 111,90 | 111,60 | 111,90 | 0,31% | - |
| 25.09.2024 | 112,10 | 112,10 | 111,55 | 111,55 | -0,49% | - |
| 23.09.2024 | 111,10 | 112,15 | 111,10 | 112,10 | 0,81% | - |
| 20.09.2024 | 108,35 | 111,20 | 108,35 | 111,20 | 2,35% | - |
| 19.09.2024 | 106,05 | 108,65 | 106,05 | 108,65 | 2,65% | - |
| 18.09.2024 | 105,55 | 105,85 | 105,55 | 105,85 | 0,38% | - |
| 17.09.2024 | 104,75 | 105,90 | 104,75 | 105,45 | 0,43% | - |
| 16.09.2024 | 102,55 | 105,00 | 102,55 | 105,00 | 1,06% | - |
| 13.09.2024 | 100,90 | 103,90 | 100,90 | 103,90 | 3,28% | - |
| 12.09.2024 | 98,40 | 100,60 | 98,40 | 100,60 | 2,34% | - |
| 11.09.2024 | 95,74 | 98,30 | 95,74 | 98,30 | 1,47% | - |
| 10.09.2024 | 96,76 | 96,88 | 96,76 | 96,88 | -0,23% | - |
| 06.09.2024 | 97,50 | 97,50 | 96,70 | 97,10 | -0,49% | - |
| 05.09.2024 | 98,34 | 98,34 | 97,58 | 97,58 | -0,25% | - |
| 04.09.2024 | 100,05 | 100,05 | 97,82 | 97,82 | -7,06% | - |
| 03.09.2024 | 105,25 | 105,25 | 105,25 | 105,25 | -0,05% | - |