3,690$
1,37%
Echtzeit-Aktienkurs Ardagh Metal Packaging S.A.
Bid:
Ask:
Aktienkurse zur Ardagh Metal Packaging S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 3,63 | 3,73 | 3,63 | 3,69 | 1,37% | 1.699.583,00 |
| 04.11.2024 | 3,65 | 3,71 | 3,64 | 3,64 | 0,00% | 885.305,00 |
| 01.11.2024 | 3,69 | 3,71 | 3,63 | 3,64 | -1,09% | 1.295.394,00 |
| 31.10.2024 | 3,75 | 3,75 | 3,66 | 3,68 | -1,08% | 1.204.727,00 |
| 30.10.2024 | 3,76 | 3,83 | 3,71 | 3,72 | -0,53% | 2.300.483,00 |
| 29.10.2024 | 3,63 | 3,81 | 3,60 | 3,74 | 2,19% | 4.204.235,00 |
| 28.10.2024 | 3,73 | 3,77 | 3,63 | 3,66 | -1,35% | 2.110.905,00 |
| 25.10.2024 | 3,90 | 3,91 | 3,71 | 3,71 | -5,12% | 2.182.367,00 |
| 24.10.2024 | 3,85 | 4,02 | 3,77 | 3,91 | -6,68% | 2.148.257,00 |
| 23.10.2024 | 4,19 | 4,25 | 4,16 | 4,19 | -0,48% | 1.254.641,00 |
| 22.10.2024 | 4,16 | 4,23 | 4,14 | 4,21 | 0,96% | 1.279.930,00 |
| 21.10.2024 | 4,23 | 4,24 | 4,17 | 4,17 | -1,65% | 1.137.258,00 |
| 18.10.2024 | 4,15 | 4,26 | 4,10 | 4,24 | 2,42% | 1.942.334,00 |
| 17.10.2024 | 4,08 | 4,16 | 4,05 | 4,14 | 4,28% | 1.970.851,00 |
| 16.10.2024 | 4,00 | 4,08 | 3,89 | 3,97 | 0,25% | 1.763.455,00 |
| 15.10.2024 | 3,93 | 4,08 | 3,89 | 3,96 | 3,39% | 2.898.672,00 |
| 14.10.2024 | 3,73 | 3,83 | 3,70 | 3,83 | 2,68% | 920.255,00 |
| 11.10.2024 | 3,75 | 3,77 | 3,72 | 3,73 | 0,00% | 835.011,00 |
| 10.10.2024 | 3,69 | 3,77 | 3,68 | 3,73 | 0,00% | 847.433,00 |
| 09.10.2024 | 3,66 | 3,76 | 3,66 | 3,73 | 1,36% | 864.601,00 |
| 08.10.2024 | 3,69 | 3,73 | 3,64 | 3,68 | -0,54% | 1.011.892,00 |
| 07.10.2024 | 3,76 | 3,77 | 3,66 | 3,70 | -1,33% | 851.333,00 |
| 04.10.2024 | 3,69 | 3,79 | 3,69 | 3,75 | 2,18% | 1.231.901,00 |
| 03.10.2024 | 3,70 | 3,70 | 3,63 | 3,67 | -1,08% | 834.911,00 |
| 02.10.2024 | 3,80 | 3,80 | 3,69 | 3,71 | -2,11% | 770.106,00 |
| 01.10.2024 | 3,73 | 3,81 | 3,72 | 3,79 | 0,53% | 913.630,00 |
| 30.09.2024 | 3,75 | 3,78 | 3,70 | 3,77 | 0,80% | 1.164.890,00 |
| 27.09.2024 | 3,74 | 3,80 | 3,72 | 3,74 | 0,54% | 1.159.094,00 |
| 26.09.2024 | 3,73 | 3,77 | 3,71 | 3,72 | 0,54% | 816.002,00 |
| 25.09.2024 | 3,70 | 3,73 | 3,68 | 3,70 | -0,54% | 793.513,00 |
| 24.09.2024 | 3,67 | 3,74 | 3,67 | 3,72 | 1,36% | 1.070.554,00 |
| 23.09.2024 | 3,62 | 3,68 | 3,57 | 3,67 | 1,38% | 1.001.871,00 |
| 20.09.2024 | 3,66 | 3,69 | 3,60 | 3,62 | -1,90% | 1.537.998,00 |
| 19.09.2024 | 3,70 | 3,76 | 3,67 | 3,69 | 1,37% | 1.224.025,00 |
| 18.09.2024 | 3,69 | 3,69 | 3,61 | 3,64 | 0,28% | 1.626.339,00 |
| 17.09.2024 | 3,65 | 3,75 | 3,60 | 3,63 | -0,55% | 1.907.549,00 |
| 16.09.2024 | 3,61 | 3,67 | 3,59 | 3,65 | 1,11% | 1.455.025,00 |
| 13.09.2024 | 3,40 | 3,61 | 3,40 | 3,61 | 6,80% | 1.379.750,00 |
| 12.09.2024 | 3,44 | 3,47 | 3,36 | 3,38 | -4,52% | 1.065.360,00 |
| 11.09.2024 | 3,55 | 3,55 | 3,46 | 3,54 | -0,84% | 1.029.553,00 |
| 10.09.2024 | 3,56 | 3,59 | 3,51 | 3,57 | -0,28% | 1.684.528,00 |
| 09.09.2024 | 3,58 | 3,59 | 3,54 | 3,58 | 1,42% | 1.876.337,00 |
| 06.09.2024 | 3,58 | 3,60 | 3,52 | 3,53 | -1,12% | 834.583,00 |
| 05.09.2024 | 3,57 | 3,60 | 3,53 | 3,57 | 0,56% | 1.439.289,00 |
| 04.09.2024 | 3,53 | 3,62 | 3,51 | 3,55 | 0,57% | 1.501.964,00 |
| 03.09.2024 | 3,53 | 3,58 | 3,51 | 3,53 | -1,40% | 1.620.156,00 |
| 30.08.2024 | 3,58 | 3,61 | 3,56 | 3,58 | 0,28% | 747.900,00 |
| 29.08.2024 | 3,66 | 3,68 | 3,55 | 3,57 | -1,65% | 745.735,00 |
| 28.08.2024 | 3,53 | 3,65 | 3,53 | 3,63 | 1,40% | 1.105.781,00 |
| 27.08.2024 | 3,57 | 3,61 | 3,53 | 3,58 | 0,56% | 458.773,00 |
| 26.08.2024 | 3,56 | 3,59 | 3,53 | 3,56 | 0,85% | 501.547,00 |
| 23.08.2024 | 3,45 | 3,57 | 3,45 | 3,53 | 2,32% | 743.649,00 |
| 22.08.2024 | 3,48 | 3,49 | 3,45 | 3,45 | -0,86% | 473.456,00 |
| 21.08.2024 | 3,44 | 3,48 | 3,42 | 3,48 | 1,75% | 313.103,00 |
| 20.08.2024 | 3,43 | 3,45 | 3,38 | 3,42 | -0,29% | 485.085,00 |
| 19.08.2024 | 3,38 | 3,46 | 3,37 | 3,43 | 1,48% | 816.617,00 |
| 16.08.2024 | 3,33 | 3,42 | 3,31 | 3,38 | 0,60% | 845.256,00 |
| 15.08.2024 | 3,32 | 3,40 | 3,31 | 3,36 | 2,44% | 819.465,00 |
| 14.08.2024 | 3,31 | 3,33 | 3,26 | 3,28 | -0,30% | 680.505,00 |
| 13.08.2024 | 3,24 | 3,30 | 3,21 | 3,29 | 2,49% | 916.294,00 |
| 12.08.2024 | 3,23 | 3,25 | 3,16 | 3,21 | 0,00% | 1.133.917,00 |
| 09.08.2024 | 3,28 | 3,30 | 3,19 | 3,21 | -2,43% | 1.514.298,00 |
| 08.08.2024 | 3,37 | 3,40 | 3,28 | 3,29 | -2,08% | 831.165,00 |
| 07.08.2024 | 3,38 | 3,42 | 3,34 | 3,36 | 0,30% | 1.846.707,00 |
| 06.08.2024 | 3,38 | 3,40 | 3,34 | 3,35 | -0,30% | 1.070.114,00 |
| 05.08.2024 | 3,35 | 3,39 | 3,31 | 3,36 | -2,89% | 1.034.812,00 |
| 02.08.2024 | 3,47 | 3,48 | 3,38 | 3,46 | -1,70% | 1.685.985,00 |
| 01.08.2024 | 3,67 | 3,68 | 3,48 | 3,52 | -4,35% | 2.807.998,00 |
| 31.07.2024 | 3,64 | 3,75 | 3,64 | 3,68 | 1,38% | 1.213.897,00 |
| 30.07.2024 | 3,66 | 3,67 | 3,60 | 3,63 | -0,27% | 1.436.682,00 |
| 29.07.2024 | 3,63 | 3,66 | 3,60 | 3,64 | 0,00% | 1.583.354,00 |
| 26.07.2024 | 3,73 | 3,74 | 3,56 | 3,64 | -0,55% | 1.657.009,00 |
| 25.07.2024 | 3,82 | 3,87 | 3,63 | 3,66 | -2,40% | 2.838.377,00 |
| 24.07.2024 | 3,68 | 3,76 | 3,66 | 3,75 | 2,18% | 2.149.387,00 |
| 23.07.2024 | 3,62 | 3,68 | 3,62 | 3,67 | 1,66% | 2.351.681,00 |
| 22.07.2024 | 3,51 | 3,63 | 3,51 | 3,61 | 3,14% | 1.704.958,00 |
| 19.07.2024 | 3,57 | 3,58 | 3,50 | 3,50 | -1,69% | 1.942.467,00 |
| 18.07.2024 | 3,57 | 3,68 | 3,56 | 3,56 | -1,11% | 2.052.396,00 |
| 17.07.2024 | 3,64 | 3,74 | 3,55 | 3,60 | -5,26% | 2.936.723,00 |
| 16.07.2024 | 3,65 | 3,82 | 3,64 | 3,80 | 2,98% | 1.703.150,00 |
| 15.07.2024 | 3,65 | 3,71 | 3,62 | 3,69 | 1,65% | 1.635.281,00 |
| 12.07.2024 | 3,60 | 3,67 | 3,53 | 3,63 | 1,68% | 1.969.642,00 |
| 11.07.2024 | 3,50 | 3,66 | 3,50 | 3,57 | 3,48% | 2.071.911,00 |
| 10.07.2024 | 3,44 | 3,47 | 3,42 | 3,45 | 0,88% | 1.218.753,00 |
| 09.07.2024 | 3,45 | 3,45 | 3,39 | 3,42 | -0,58% | 1.436.831,00 |
| 08.07.2024 | 3,42 | 3,47 | 3,37 | 3,44 | 1,18% | 2.011.102,00 |
| 05.07.2024 | 3,32 | 3,45 | 3,30 | 3,40 | 1,49% | 3.100.896,00 |
| 03.07.2024 | 3,37 | 3,40 | 3,35 | 3,35 | -0,59% | 671.004,00 |
| 02.07.2024 | 3,36 | 3,37 | 3,28 | 3,37 | 0,30% | 1.911.886,00 |
| 01.07.2024 | 3,46 | 3,48 | 3,35 | 3,36 | -1,18% | 1.621.596,00 |
| 28.06.2024 | 3,48 | 3,50 | 3,35 | 3,40 | -2,02% | 18.899.121,00 |
| 27.06.2024 | 3,51 | 3,57 | 3,44 | 3,47 | -0,86% | 1.240.038,00 |
| 26.06.2024 | 3,46 | 3,52 | 3,41 | 3,50 | 0,57% | 1.268.720,00 |
| 25.06.2024 | 3,58 | 3,60 | 3,47 | 3,48 | -2,52% | 1.037.105,00 |
| 24.06.2024 | 3,54 | 3,62 | 3,54 | 3,57 | 1,42% | 1.326.774,00 |
| 21.06.2024 | 3,55 | 3,60 | 3,49 | 3,52 | -0,85% | 1.409.630,00 |
| 20.06.2024 | 3,59 | 3,62 | 3,53 | 3,55 | -0,56% | 1.002.098,00 |
| 18.06.2024 | 3,66 | 3,71 | 3,56 | 3,57 | -2,46% | 1.268.541,00 |
| 17.06.2024 | 3,74 | 3,74 | 3,66 | 3,66 | -1,61% | 867.472,00 |
| 14.06.2024 | 3,72 | 3,73 | 3,64 | 3,72 | 0,00% | 988.100,00 |