22,965€
0,13%
Echtzeit-Aktienkurs APA CORP. DL -,625
Bid:
Ask:
Aktienkurse zur APA CORP. DL -,625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 23,22 | 23,32 | 22,86 | 22,97 | 0,13% | - |
| 03.12.2025 | 21,90 | 23,12 | 21,82 | 22,94 | 4,92% | 400,00 |
| 02.12.2025 | 21,78 | 22,03 | 21,34 | 21,86 | 0,45% | - |
| 01.12.2025 | 21,72 | 22,19 | 21,34 | 21,76 | 0,82% | - |
| 28.11.2025 | 21,43 | 21,69 | 21,19 | 21,59 | 1,62% | 60,00 |
| 27.11.2025 | 21,25 | 21,40 | 21,24 | 21,24 | -0,52% | 400,00 |
| 26.11.2025 | 20,82 | 21,61 | 20,73 | 21,35 | 2,57% | - |
| 25.11.2025 | 21,07 | 21,24 | 20,32 | 20,82 | -1,16% | - |
| 24.11.2025 | 20,90 | 21,25 | 20,35 | 21,06 | 1,16% | - |
| 21.11.2025 | 20,16 | 21,07 | 19,98 | 20,82 | -4,90% | - |
| 20.11.2025 | 20,89 | 21,89 | 20,19 | 21,89 | 2,29% | 600,00 |
| 19.11.2025 | 21,40 | 21,59 | 20,21 | 21,40 | 0,35% | 2.000,00 |
| 18.11.2025 | 20,89 | 21,33 | 20,65 | 21,33 | -0,95% | - |
| 17.11.2025 | 21,30 | 21,54 | 20,77 | 21,53 | 1,25% | 300,00 |
| 14.11.2025 | 21,49 | 21,73 | 20,77 | 21,27 | 0,76% | - |
| 13.11.2025 | 20,65 | 22,13 | 20,49 | 21,11 | 1,56% | - |
| 12.11.2025 | 21,20 | 21,34 | 20,57 | 20,78 | -2,19% | - |
| 11.11.2025 | 21,00 | 21,65 | 20,97 | 21,25 | 1,07% | - |
| 10.11.2025 | 20,67 | 21,09 | 20,40 | 21,02 | 3,43% | - |
| 07.11.2025 | 20,69 | 20,85 | 20,11 | 20,32 | 6,72% | - |
| 06.11.2025 | 19,12 | 20,55 | 19,04 | 19,04 | 0,49% | 200,00 |
| 05.11.2025 | 19,29 | 19,47 | 18,85 | 18,95 | -1,66% | 250,00 |
| 04.11.2025 | 19,38 | 19,39 | 18,83 | 19,27 | -1,16% | 600,00 |
| 03.11.2025 | 19,76 | 19,81 | 19,17 | 19,50 | -0,77% | - |
| 31.10.2025 | 19,37 | 19,90 | 19,23 | 19,65 | 0,96% | - |
| 30.10.2025 | 19,31 | 19,84 | 19,13 | 19,46 | -0,09% | 1.000,00 |
| 29.10.2025 | 19,68 | 19,97 | 19,40 | 19,48 | 0,89% | 1.000,00 |
| 28.10.2025 | 19,89 | 20,02 | 19,08 | 19,31 | -3,66% | - |
| 27.10.2025 | 20,65 | 20,92 | 20,00 | 20,04 | -5,13% | - |
| 24.10.2025 | 21,27 | 21,55 | 20,47 | 21,13 | 1,15% | - |
| 23.10.2025 | 20,12 | 21,30 | 19,93 | 20,89 | 8,48% | 1.500,00 |
| 22.10.2025 | 19,43 | 19,84 | 19,13 | 19,25 | 0,71% | - |
| 21.10.2025 | 19,31 | 19,58 | 19,08 | 19,12 | -2,15% | - |
| 20.10.2025 | 19,35 | 19,74 | 18,92 | 19,54 | 1,36% | 41,00 |
| 17.10.2025 | 19,47 | 19,92 | 19,06 | 19,27 | -0,75% | - |
| 16.10.2025 | 20,02 | 20,18 | 19,38 | 19,42 | -3,56% | - |
| 15.10.2025 | 19,79 | 20,34 | 19,69 | 20,14 | 1,99% | 600,00 |
| 14.10.2025 | 19,49 | 20,18 | 19,13 | 19,74 | 1,04% | 700,00 |
| 13.10.2025 | 19,02 | 19,75 | 19,01 | 19,54 | 2,78% | - |
| 10.10.2025 | 20,49 | 20,50 | 18,96 | 19,01 | -7,24% | - |
| 09.10.2025 | 21,15 | 21,76 | 20,48 | 20,49 | -2,67% | - |
| 08.10.2025 | 21,64 | 21,78 | 20,96 | 21,06 | -2,55% | 398,00 |
| 07.10.2025 | 21,54 | 21,81 | 21,28 | 21,61 | 0,72% | - |
| 06.10.2025 | 21,14 | 21,81 | 21,08 | 21,45 | 2,85% | 200,00 |
| 03.10.2025 | 20,55 | 21,03 | 20,34 | 20,86 | 2,23% | - |
| 02.10.2025 | 21,40 | 21,65 | 20,35 | 20,40 | -4,34% | 1.000,00 |
| 01.10.2025 | 20,59 | 21,42 | 20,35 | 21,33 | 4,39% | - |
| 30.09.2025 | 20,72 | 20,74 | 20,10 | 20,43 | -1,36% | - |
| 29.09.2025 | 21,07 | 21,22 | 20,22 | 20,71 | -1,92% | 340,00 |
| 26.09.2025 | 20,86 | 22,08 | 20,73 | 21,12 | 1,54% | - |
| 25.09.2025 | 20,78 | 20,97 | 20,58 | 20,80 | -0,95% | - |
| 24.09.2025 | 20,38 | 21,30 | 20,34 | 21,00 | 3,47% | - |
| 23.09.2025 | 19,94 | 21,12 | 19,93 | 20,29 | 0,90% | - |
| 22.09.2025 | 20,06 | 20,18 | 19,53 | 20,11 | 0,47% | - |
| 19.09.2025 | 20,22 | 20,37 | 19,83 | 20,02 | -2,22% | - |
| 18.09.2025 | 20,46 | 20,87 | 20,07 | 20,47 | -1,99% | - |
| 17.09.2025 | 20,68 | 21,03 | 20,41 | 20,89 | 2,30% | 100,00 |
| 16.09.2025 | 19,50 | 21,03 | 19,33 | 20,42 | 4,95% | 50,00 |
| 15.09.2025 | 19,65 | 19,78 | 19,24 | 19,45 | -3,46% | - |
| 12.09.2025 | 19,56 | 20,16 | 19,49 | 20,15 | 3,06% | - |
| 11.09.2025 | 19,84 | 19,90 | 19,33 | 19,55 | 3,30% | - |
| 10.09.2025 | 18,65 | 19,11 | 18,41 | 18,93 | 0,46% | - |
| 09.09.2025 | 18,96 | 19,49 | 18,51 | 18,84 | -0,34% | - |
| 08.09.2025 | 19,61 | 19,69 | 18,85 | 18,91 | -2,25% | - |
| 05.09.2025 | 20,11 | 20,11 | 19,24 | 19,34 | -1,30% | - |
| 04.09.2025 | 19,38 | 20,19 | 19,23 | 19,60 | 1,32% | - |
| 03.09.2025 | 20,39 | 20,50 | 19,34 | 19,34 | -4,89% | - |
| 02.09.2025 | 20,02 | 20,50 | 19,81 | 20,34 | 2,19% | 225,00 |
| 01.09.2025 | 19,74 | 20,09 | 19,70 | 19,90 | 0,15% | - |
| 29.08.2025 | 19,69 | 20,04 | 19,59 | 19,87 | 1,05% | - |
| 28.08.2025 | 19,35 | 19,73 | 19,23 | 19,67 | 1,05% | - |
| 27.08.2025 | 19,06 | 19,59 | 18,96 | 19,46 | 2,88% | - |
| 26.08.2025 | 19,15 | 19,16 | 18,77 | 18,92 | -1,85% | - |
| 25.08.2025 | 18,52 | 19,30 | 18,37 | 19,27 | 4,30% | 1.200,00 |
| 22.08.2025 | 17,87 | 18,50 | 17,80 | 18,48 | 4,01% | - |
| 21.08.2025 | 17,57 | 17,85 | 17,15 | 17,76 | 1,75% | - |
| 20.08.2025 | 17,45 | 17,80 | 17,31 | 17,46 | 0,44% | - |
| 19.08.2025 | 17,43 | 17,93 | 17,29 | 17,38 | -0,66% | 76,00 |
| 18.08.2025 | 17,47 | 17,61 | 17,17 | 17,50 | 0,00% | - |
| 15.08.2025 | 17,56 | 17,75 | 17,32 | 17,50 | -0,65% | - |
| 14.08.2025 | 17,61 | 17,74 | 17,21 | 17,61 | 0,24% | - |
| 13.08.2025 | 17,50 | 17,69 | 17,26 | 17,57 | 0,37% | 200,00 |
| 12.08.2025 | 17,20 | 17,56 | 17,03 | 17,50 | 2,00% | - |
| 11.08.2025 | 17,14 | 17,68 | 16,56 | 17,16 | -0,23% | - |
| 08.08.2025 | 16,78 | 17,33 | 16,58 | 17,20 | 2,88% | - |
| 07.08.2025 | 16,08 | 17,49 | 15,95 | 16,72 | 8,00% | 10,00 |
| 06.08.2025 | 16,11 | 16,37 | 15,32 | 15,48 | -3,60% | - |
| 05.08.2025 | 15,90 | 16,09 | 15,55 | 16,06 | 1,69% | 1.000,00 |
| 04.08.2025 | 16,08 | 16,14 | 15,75 | 15,79 | -1,06% | 1.000,00 |
| 01.08.2025 | 16,93 | 16,96 | 15,82 | 15,96 | -5,60% | 2.000,00 |
| 31.07.2025 | 16,94 | 17,21 | 16,69 | 16,91 | -0,89% | - |
| 30.07.2025 | 16,97 | 17,27 | 16,65 | 17,06 | 0,05% | 1.000,00 |
| 29.07.2025 | 16,95 | 17,20 | 16,60 | 17,05 | 0,98% | 2.000,00 |
| 28.07.2025 | 16,40 | 16,98 | 16,40 | 16,89 | 3,84% | - |
| 25.07.2025 | 16,52 | 16,58 | 16,07 | 16,26 | -0,89% | - |
| 24.07.2025 | 16,32 | 16,62 | 16,05 | 16,41 | 0,58% | - |
| 23.07.2025 | 16,03 | 16,49 | 15,95 | 16,31 | 2,33% | - |
| 22.07.2025 | 15,67 | 16,09 | 15,58 | 15,94 | 0,21% | - |
| 21.07.2025 | 16,28 | 16,30 | 15,78 | 15,91 | -1,63% | - |
| 18.07.2025 | 16,24 | 16,54 | 16,08 | 16,17 | -0,47% | - |