36,715€
0,87%
Echtzeit-Aktienkurs APA CORP. DL -,625
Bid:
Ask:
Aktienkurse zur APA CORP. DL -,625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 36,25 | 36,88 | 36,11 | 36,72 | 0,93% | - |
| 27.08.2026 | 35,23 | 36,51 | 34,80 | 36,38 | 2,88% | - |
| 26.08.2026 | 35,38 | 36,08 | 34,61 | 35,36 | -0,14% | 2.940,00 |
| 25.08.2026 | 36,67 | 36,89 | 35,29 | 35,41 | -3,89% | - |
| 24.08.2026 | 36,93 | 37,25 | 35,81 | 36,84 | -0,85% | 7.467,00 |
| 21.08.2026 | 37,69 | 38,38 | 37,16 | 37,16 | -2,22% | - |
| 20.08.2026 | 37,27 | 38,55 | 37,25 | 38,00 | 2,05% | - |
| 19.08.2026 | 36,54 | 38,45 | 36,38 | 37,24 | 1,76% | - |
| 18.08.2026 | 36,04 | 36,62 | 35,50 | 36,60 | 1,88% | - |
| 17.08.2026 | 34,82 | 35,93 | 34,42 | 35,92 | 2,66% | 8.399,00 |
| 14.08.2026 | 34,82 | 35,38 | 34,56 | 34,99 | 0,84% | - |
| 13.08.2026 | 34,72 | 34,77 | 33,87 | 34,70 | -0,05% | - |
| 12.08.2026 | 35,26 | 35,26 | 34,45 | 34,72 | -1,28% | - |
| 11.08.2026 | 35,49 | 35,76 | 34,94 | 35,17 | -1,09% | - |
| 10.08.2026 | 32,57 | 35,68 | 32,57 | 35,55 | 9,21% | - |
| 07.08.2026 | 31,81 | 32,79 | 30,86 | 32,56 | 2,75% | - |
| 06.08.2026 | 30,13 | 31,86 | 30,03 | 31,69 | 5,60% | - |
| 05.08.2026 | 30,88 | 31,67 | 29,90 | 30,01 | -3,37% | - |
| 04.08.2026 | 32,27 | 32,46 | 30,63 | 31,05 | -3,06% | - |
| 03.08.2026 | 31,65 | 32,54 | 31,35 | 32,03 | -1,06% | - |
| 31.07.2026 | 31,19 | 32,45 | 30,98 | 32,38 | 2,74% | - |
| 30.07.2026 | 32,07 | 32,27 | 30,89 | 31,51 | -1,59% | - |
| 29.07.2026 | 31,91 | 32,12 | 31,07 | 32,02 | 4,53% | - |
| 28.07.2026 | 30,71 | 31,07 | 29,92 | 30,64 | 0,26% | 2.100,00 |
| 27.07.2026 | 30,79 | 31,55 | 30,24 | 30,56 | -3,93% | 3.000,00 |
| 24.07.2026 | 32,18 | 32,49 | 31,65 | 31,81 | -0,65% | - |
| 23.07.2026 | 32,23 | 33,22 | 31,43 | 32,01 | 0,97% | 15.400,00 |
| 22.07.2026 | 31,24 | 32,01 | 31,20 | 31,71 | 1,04% | - |
| 21.07.2026 | 30,50 | 31,39 | 30,28 | 31,38 | 2,82% | - |
| 20.07.2026 | 31,25 | 31,36 | 30,13 | 30,52 | -0,87% | - |
| 17.07.2026 | 30,00 | 30,99 | 29,91 | 30,79 | 2,87% | 31,00 |
| 16.07.2026 | 29,72 | 30,32 | 29,62 | 29,93 | 0,12% | - |
| 15.07.2026 | 30,21 | 30,40 | 29,18 | 29,90 | -1,03% | - |
| 14.07.2026 | 30,79 | 30,95 | 29,56 | 30,21 | -0,82% | - |
| 13.07.2026 | 29,97 | 30,68 | 29,65 | 30,46 | 4,01% | 800,00 |
| 10.07.2026 | 29,24 | 29,51 | 28,79 | 29,28 | 0,48% | - |
| 09.07.2026 | 30,55 | 30,61 | 29,13 | 29,14 | -4,90% | - |
| 08.07.2026 | 30,10 | 31,12 | 29,76 | 30,64 | 2,86% | 1.000,00 |
| 07.07.2026 | 28,53 | 30,02 | 28,31 | 29,79 | 5,01% | - |
| 06.07.2026 | 28,40 | 28,81 | 28,14 | 28,37 | 0,07% | - |
| 03.07.2026 | 28,42 | 28,42 | 28,19 | 28,35 | 0,06% | - |
| 02.07.2026 | 27,97 | 28,64 | 27,73 | 28,33 | 1,20% | - |
| 01.07.2026 | 28,49 | 28,81 | 27,88 | 27,99 | -1,76% | - |
| 30.06.2026 | 28,89 | 29,32 | 28,46 | 28,50 | -1,22% | - |
| 29.06.2026 | 29,16 | 29,43 | 28,73 | 28,85 | -0,44% | - |
| 26.06.2026 | 29,15 | 29,22 | 28,65 | 28,98 | -1,38% | - |
| 25.06.2026 | 29,09 | 29,57 | 28,87 | 29,38 | 0,09% | - |
| 24.06.2026 | 29,94 | 30,07 | 28,80 | 29,35 | -2,36% | - |
| 23.06.2026 | 29,70 | 30,20 | 29,54 | 30,06 | 0,43% | 1.560,00 |
| 22.06.2026 | 28,99 | 29,97 | 28,94 | 29,94 | 2,94% | 1.400,00 |
| 19.06.2026 | 29,12 | 29,20 | 28,79 | 29,08 | 1,24% | - |
| 18.06.2026 | 29,23 | 29,64 | 28,29 | 28,73 | -2,74% | 6.480,00 |
| 17.06.2026 | 29,36 | 29,84 | 29,12 | 29,54 | 0,11% | - |
| 16.06.2026 | 29,88 | 30,12 | 29,17 | 29,50 | -1,68% | - |
| 15.06.2026 | 31,21 | 31,28 | 29,68 | 30,01 | -6,21% | - |
| 12.06.2026 | 31,75 | 32,53 | 31,26 | 31,99 | 0,73% | - |
| 11.06.2026 | 33,40 | 33,53 | 31,63 | 31,76 | -3,51% | - |
| 10.06.2026 | 31,66 | 33,35 | 31,44 | 32,92 | 3,76% | - |
| 09.06.2026 | 32,44 | 32,45 | 30,85 | 31,72 | -2,87% | - |
| 08.06.2026 | 32,48 | 32,71 | 31,73 | 32,66 | 2,72% | - |
| 05.06.2026 | 33,00 | 33,03 | 31,72 | 31,80 | -3,11% | - |
| 04.06.2026 | 32,78 | 33,08 | 32,22 | 32,82 | -0,67% | - |
| 03.06.2026 | 32,86 | 33,42 | 32,58 | 33,04 | 1,64% | - |
| 02.06.2026 | 32,25 | 33,04 | 31,85 | 32,51 | 0,13% | - |
| 01.06.2026 | 31,55 | 33,09 | 31,41 | 32,46 | 3,94% | - |
| 29.05.2026 | 31,15 | 31,46 | 30,63 | 31,23 | -0,37% | 3.440,00 |
| 28.05.2026 | 32,13 | 32,15 | 31,02 | 31,35 | -0,42% | - |
| 27.05.2026 | 31,96 | 32,09 | 31,06 | 31,48 | -2,34% | - |
| 26.05.2026 | 32,60 | 33,67 | 32,20 | 32,24 | 2,15% | - |
| 25.05.2026 | 32,50 | 32,80 | 31,10 | 31,56 | -5,59% | 1.980,00 |
| 22.05.2026 | 33,21 | 33,78 | 32,72 | 33,43 | 1,38% | - |
| 21.05.2026 | 34,09 | 34,76 | 32,61 | 32,97 | -2,48% | - |
| 20.05.2026 | 35,18 | 35,83 | 33,70 | 33,81 | -4,11% | 2.900,00 |
| 19.05.2026 | 34,64 | 35,50 | 34,20 | 35,26 | 2,74% | - |
| 18.05.2026 | 33,64 | 34,73 | 32,93 | 34,32 | 2,35% | - |
| 15.05.2026 | 32,19 | 33,60 | 31,95 | 33,54 | 5,81% | 1.334,00 |
| 14.05.2026 | 31,36 | 31,96 | 31,08 | 31,70 | 0,40% | 1.824,00 |
| 13.05.2026 | 31,35 | 31,91 | 30,88 | 31,57 | -0,05% | 265,00 |
| 12.05.2026 | 31,36 | 32,14 | 30,97 | 31,59 | 1,34% | - |
| 11.05.2026 | 31,18 | 31,51 | 30,60 | 31,17 | 3,33% | - |
| 08.05.2026 | 31,25 | 31,30 | 29,86 | 30,16 | -2,31% | - |
| 07.05.2026 | 32,76 | 32,83 | 30,05 | 30,88 | -5,22% | 5.250,00 |
| 06.05.2026 | 34,52 | 34,90 | 32,20 | 32,58 | -8,18% | 1.410,00 |
| 05.05.2026 | 35,77 | 36,01 | 35,17 | 35,48 | -1,24% | 2.040,00 |
| 04.05.2026 | 33,80 | 35,96 | 33,73 | 35,92 | 3,54% | - |
| 30.04.2026 | 34,74 | 34,89 | 33,48 | 34,70 | 0,48% | 130,00 |
| 29.04.2026 | 33,09 | 34,56 | 32,92 | 34,53 | 4,57% | 150,00 |
| 28.04.2026 | 33,15 | 33,95 | 32,83 | 33,02 | 0,72% | 30.800,00 |
| 27.04.2026 | 32,41 | 32,95 | 32,17 | 32,79 | 1,79% | - |
| 24.04.2026 | 32,91 | 33,28 | 31,76 | 32,21 | -2,59% | - |
| 23.04.2026 | 32,67 | 33,43 | 32,45 | 33,07 | 1,63% | - |
| 22.04.2026 | 31,20 | 32,65 | 31,19 | 32,54 | 1,42% | 3.900,00 |
| 21.04.2026 | 30,53 | 32,11 | 30,45 | 32,08 | 5,12% | 468,00 |
| 20.04.2026 | 31,15 | 31,70 | 30,22 | 30,52 | 0,56% | 4.600,00 |
| 17.04.2026 | 32,08 | 32,33 | 28,28 | 30,35 | -5,64% | - |
| 16.04.2026 | 31,04 | 32,19 | 30,63 | 32,16 | 3,72% | - |
| 15.04.2026 | 31,32 | 31,54 | 30,56 | 31,01 | -1,27% | - |
| 14.04.2026 | 33,33 | 33,48 | 31,21 | 31,41 | -6,46% | 5.868,00 |
| 13.04.2026 | 34,38 | 35,05 | 33,13 | 33,57 | 1,98% | 50.130,00 |
| 10.04.2026 | 33,29 | 34,04 | 32,38 | 32,92 | -1,04% | - |