29,900€
1,36%
Echtzeit-Aktienkurs APi Group Corporation
Bid:
Ask:
Aktienkurse zur APi Group Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 29,90 | 29,90 | 29,70 | 29,70 | 0,68% | - |
| 13.10.2025 | 29,30 | 29,50 | 29,30 | 29,50 | -0,67% | - |
| 10.10.2025 | 30,30 | 30,60 | 29,50 | 29,70 | -1,98% | - |
| 09.10.2025 | 30,40 | 30,50 | 30,30 | 30,30 | 2,36% | - |
| 08.10.2025 | 29,70 | 29,80 | 29,60 | 29,60 | -1,66% | - |
| 07.10.2025 | 29,80 | 30,10 | 29,80 | 30,10 | 0,67% | - |
| 06.10.2025 | 29,50 | 30,00 | 29,40 | 29,90 | 1,36% | - |
| 03.10.2025 | 29,40 | 29,50 | 29,40 | 29,50 | 1,03% | - |
| 02.10.2025 | 29,30 | 29,40 | 29,20 | 29,20 | 0,34% | - |
| 01.10.2025 | 29,70 | 29,70 | 29,00 | 29,10 | -0,34% | - |
| 30.09.2025 | 29,20 | 29,50 | 29,10 | 29,20 | 0,00% | - |
| 29.09.2025 | 29,10 | 29,30 | 29,10 | 29,20 | 1,04% | - |
| 26.09.2025 | 29,10 | 29,20 | 28,90 | 28,90 | -0,34% | - |
| 25.09.2025 | 28,90 | 29,30 | 28,90 | 29,00 | -0,68% | - |
| 24.09.2025 | 29,10 | 29,30 | 29,10 | 29,20 | -2,99% | - |
| 23.09.2025 | 29,70 | 30,10 | 29,70 | 30,10 | 0,67% | - |
| 22.09.2025 | 29,80 | 29,90 | 29,30 | 29,90 | 0,00% | - |
| 19.09.2025 | 30,10 | 30,80 | 29,90 | 29,90 | 1,36% | - |
| 18.09.2025 | 29,60 | 29,60 | 29,50 | 29,50 | -0,34% | - |
| 17.09.2025 | 29,50 | 29,80 | 29,30 | 29,60 | -1,33% | - |
| 16.09.2025 | 29,90 | 30,10 | 29,90 | 30,00 | 0,33% | - |
| 15.09.2025 | 29,70 | 30,00 | 29,70 | 29,90 | -1,97% | - |
| 12.09.2025 | 30,40 | 30,50 | 30,40 | 30,50 | 1,33% | - |
| 11.09.2025 | 30,00 | 30,10 | 30,00 | 30,10 | 1,01% | - |
| 10.09.2025 | 29,70 | 29,90 | 29,70 | 29,80 | -1,00% | - |
| 09.09.2025 | 29,90 | 30,10 | 29,90 | 30,10 | 1,01% | - |
| 08.09.2025 | 29,90 | 29,90 | 29,80 | 29,80 | 0,34% | - |
| 05.09.2025 | 30,00 | 30,30 | 29,30 | 29,70 | -0,67% | - |
| 04.09.2025 | 29,70 | 30,10 | 29,60 | 29,90 | 1,36% | - |
| 03.09.2025 | 30,00 | 30,10 | 29,50 | 29,50 | -1,34% | - |
| 02.09.2025 | 30,40 | 30,50 | 29,50 | 29,90 | -1,97% | - |
| 01.09.2025 | 30,60 | 30,60 | 30,40 | 30,50 | 0,00% | - |
| 29.08.2025 | 30,70 | 31,20 | 30,30 | 30,50 | -1,29% | - |
| 28.08.2025 | 31,30 | 31,40 | 30,70 | 30,90 | -0,64% | - |
| 27.08.2025 | 31,10 | 31,50 | 31,00 | 31,10 | -0,64% | - |
| 26.08.2025 | 31,00 | 31,30 | 30,70 | 31,30 | 0,64% | - |
| 25.08.2025 | 30,50 | 31,10 | 30,20 | 31,10 | 1,63% | - |
| 22.08.2025 | 30,60 | 31,00 | 30,40 | 30,60 | 0,33% | - |
| 21.08.2025 | 30,40 | 30,70 | 29,80 | 30,50 | 0,00% | - |
| 20.08.2025 | 30,30 | 30,50 | 29,90 | 30,50 | 0,00% | - |
| 19.08.2025 | 30,50 | 30,70 | 30,30 | 30,50 | 0,66% | - |
| 18.08.2025 | 30,20 | 30,50 | 30,00 | 30,30 | 0,66% | - |
| 15.08.2025 | 30,10 | 30,30 | 29,90 | 30,10 | -0,66% | - |
| 14.08.2025 | 30,60 | 30,90 | 30,10 | 30,30 | -0,66% | - |
| 13.08.2025 | 30,40 | 30,50 | 29,90 | 30,50 | 1,33% | - |
| 12.08.2025 | 30,10 | 30,40 | 29,90 | 30,10 | -0,33% | - |
| 11.08.2025 | 29,60 | 30,20 | 29,60 | 30,20 | 1,68% | - |
| 08.08.2025 | 29,80 | 30,10 | 29,70 | 29,70 | -0,67% | - |
| 07.08.2025 | 29,80 | 30,20 | 29,70 | 29,90 | 1,36% | - |
| 06.08.2025 | 29,90 | 30,20 | 29,50 | 29,50 | -1,34% | - |
| 05.08.2025 | 30,80 | 31,30 | 29,90 | 29,90 | -3,24% | - |
| 04.08.2025 | 30,30 | 30,90 | 30,20 | 30,90 | 1,31% | - |
| 01.08.2025 | 31,70 | 31,70 | 30,10 | 30,50 | -3,17% | - |
| 31.07.2025 | 30,10 | 32,10 | 30,10 | 31,50 | 3,96% | - |
| 30.07.2025 | 29,90 | 30,40 | 29,90 | 30,30 | 2,02% | - |
| 29.07.2025 | 29,90 | 30,30 | 29,70 | 29,70 | -0,67% | - |
| 28.07.2025 | 29,90 | 30,60 | 29,90 | 29,90 | 0,67% | - |
| 25.07.2025 | 29,50 | 30,20 | 29,20 | 29,70 | 0,00% | - |
| 24.07.2025 | 29,40 | 29,70 | 29,10 | 29,70 | 0,68% | - |
| 23.07.2025 | 29,40 | 29,70 | 29,30 | 29,50 | 1,37% | - |
| 22.07.2025 | 29,70 | 30,10 | 28,90 | 29,10 | -2,68% | - |
| 21.07.2025 | 30,10 | 30,50 | 29,60 | 29,90 | -0,66% | - |
| 18.07.2025 | 29,90 | 30,30 | 29,60 | 30,10 | 0,67% | - |
| 17.07.2025 | 29,80 | 30,10 | 29,60 | 29,90 | 0,00% | - |
| 16.07.2025 | 29,90 | 30,10 | 29,10 | 29,90 | -0,66% | - |
| 15.07.2025 | 29,40 | 30,50 | 29,40 | 30,10 | 1,35% | 500,00 |
| 14.07.2025 | 29,50 | 29,70 | 29,30 | 29,70 | 0,00% | - |
| 11.07.2025 | 29,60 | 29,90 | 29,20 | 29,70 | 0,00% | - |
| 10.07.2025 | 29,40 | 29,70 | 29,10 | 29,70 | 0,68% | - |
| 09.07.2025 | 29,30 | 29,70 | 29,10 | 29,50 | 1,37% | - |
| 08.07.2025 | 29,30 | 29,50 | 28,90 | 29,10 | -0,68% | - |
| 07.07.2025 | 29,10 | 29,70 | 29,10 | 29,30 | 1,03% | 100,00 |
| 04.07.2025 | 29,20 | 29,20 | 28,90 | 29,00 | -0,68% | - |
| 03.07.2025 | 28,50 | 29,40 | 28,30 | 29,20 | 3,18% | - |
| 02.07.2025 | 28,00 | 28,50 | 28,00 | 28,30 | 0,71% | - |
| 01.07.2025 | 43,50 | 43,50 | 27,50 | 28,10 | -35,25% | - |
| 30.06.2025 | 43,20 | 44,20 | 43,10 | 43,40 | -0,23% | - |
| 27.06.2025 | 43,00 | 43,50 | 42,50 | 43,50 | 1,16% | - |
| 26.06.2025 | 43,00 | 43,30 | 42,70 | 43,00 | 0,00% | - |
| 25.06.2025 | 43,70 | 44,10 | 42,90 | 43,00 | -1,83% | - |
| 24.06.2025 | 44,10 | 44,40 | 43,30 | 43,80 | 0,00% | - |
| 23.06.2025 | 44,70 | 44,90 | 43,80 | 43,80 | -1,57% | - |
| 20.06.2025 | 44,50 | 45,20 | 43,70 | 44,50 | 0,68% | 60,00 |
| 19.06.2025 | 42,70 | 44,70 | 42,70 | 44,20 | 3,76% | - |
| 18.06.2025 | 42,60 | 43,10 | 42,30 | 42,60 | 0,00% | - |
| 17.06.2025 | 42,10 | 42,70 | 41,30 | 42,60 | 1,19% | - |
| 16.06.2025 | 41,50 | 42,30 | 41,10 | 42,10 | 1,94% | - |
| 13.06.2025 | 41,60 | 41,90 | 41,10 | 41,30 | -0,72% | - |
| 12.06.2025 | 41,90 | 41,90 | 40,80 | 41,60 | -0,72% | - |
| 11.06.2025 | 41,70 | 42,00 | 41,50 | 41,90 | 0,48% | - |
| 10.06.2025 | 41,70 | 42,00 | 41,30 | 41,70 | 0,00% | - |
| 09.06.2025 | 42,80 | 43,40 | 41,60 | 41,70 | -2,57% | - |
| 06.06.2025 | 41,90 | 43,30 | 41,90 | 42,80 | 3,13% | - |
| 05.06.2025 | 41,60 | 41,90 | 41,10 | 41,50 | -0,48% | - |
| 04.06.2025 | 41,90 | 42,00 | 41,60 | 41,70 | -0,48% | - |
| 03.06.2025 | 40,90 | 42,10 | 40,80 | 41,90 | 2,44% | - |
| 02.06.2025 | 41,10 | 41,10 | 40,10 | 40,90 | -0,49% | - |
| 30.05.2025 | 41,10 | 41,40 | 40,80 | 41,10 | 0,00% | - |
| 29.05.2025 | 41,30 | 42,00 | 40,90 | 41,10 | -0,48% | - |
| 28.05.2025 | 41,30 | 41,60 | 41,20 | 41,30 | 0,00% | - |