4,110$
-0,72%
Echtzeit-Aktienkurs Ardagh Metal Packaging S.A.
Bid:
Ask:
Aktienkurse zur Ardagh Metal Packaging S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 4,10 | 4,16 | 4,05 | 4,11 | -0,72% | 3.001.976,00 |
| 12.06.2025 | 4,11 | 4,21 | 4,10 | 4,14 | 0,73% | 1.915.882,00 |
| 11.06.2025 | 4,18 | 4,20 | 4,09 | 4,11 | -2,84% | 2.256.201,00 |
| 10.06.2025 | 4,09 | 4,30 | 4,05 | 4,23 | 1,93% | 1.990.168,00 |
| 09.06.2025 | 3,96 | 4,16 | 3,96 | 4,15 | 5,33% | 1.846.116,00 |
| 06.06.2025 | 3,94 | 3,98 | 3,92 | 3,94 | 0,51% | 1.356.850,00 |
| 05.06.2025 | 3,91 | 3,96 | 3,89 | 3,92 | 0,26% | 1.193.942,00 |
| 04.06.2025 | 3,95 | 3,96 | 3,91 | 3,91 | -0,26% | 969.517,00 |
| 03.06.2025 | 3,86 | 3,95 | 3,79 | 3,92 | 1,03% | 900.912,00 |
| 02.06.2025 | 3,88 | 3,91 | 3,83 | 3,88 | -0,51% | 936.565,00 |
| 30.05.2025 | 3,91 | 3,96 | 3,89 | 3,90 | -0,76% | 1.142.121,00 |
| 29.05.2025 | 3,90 | 3,96 | 3,89 | 3,93 | 0,26% | 915.544,00 |
| 28.05.2025 | 3,85 | 3,94 | 3,85 | 3,92 | 1,82% | 1.666.486,00 |
| 27.05.2025 | 3,85 | 3,93 | 3,80 | 3,85 | 0,52% | 4.232.097,00 |
| 23.05.2025 | 3,79 | 3,89 | 3,79 | 3,83 | -0,52% | 1.912.981,00 |
| 22.05.2025 | 3,78 | 3,89 | 3,77 | 3,85 | 1,85% | 2.900.451,00 |
| 21.05.2025 | 3,90 | 3,99 | 3,74 | 3,78 | -3,82% | 10.736.974,00 |
| 20.05.2025 | 3,91 | 3,95 | 3,88 | 3,93 | 0,51% | 1.839.076,00 |
| 19.05.2025 | 3,83 | 3,96 | 3,76 | 3,91 | 0,77% | 1.305.024,00 |
| 16.05.2025 | 3,78 | 3,89 | 3,77 | 3,88 | 2,92% | 2.976.878,00 |
| 15.05.2025 | 3,76 | 3,86 | 3,75 | 3,77 | -0,79% | 2.161.756,00 |
| 14.05.2025 | 3,78 | 3,87 | 3,78 | 3,80 | 0,00% | 2.781.904,00 |
| 13.05.2025 | 3,83 | 3,94 | 3,79 | 3,80 | -0,78% | 2.045.800,00 |
| 12.05.2025 | 3,77 | 3,83 | 3,70 | 3,83 | 2,68% | 1.849.912,00 |
| 09.05.2025 | 3,60 | 3,75 | 3,60 | 3,73 | 3,04% | 2.399.612,00 |
| 08.05.2025 | 3,54 | 3,66 | 3,53 | 3,62 | 2,26% | 1.861.428,00 |
| 07.05.2025 | 3,50 | 3,57 | 3,50 | 3,54 | 0,57% | 1.806.300,00 |
| 06.05.2025 | 3,50 | 3,56 | 3,47 | 3,52 | -1,40% | 2.467.920,00 |
| 05.05.2025 | 3,55 | 3,59 | 3,53 | 3,57 | -2,19% | 1.327.017,00 |
| 02.05.2025 | 3,75 | 3,77 | 3,63 | 3,65 | -1,62% | 2.252.226,00 |
| 01.05.2025 | 3,70 | 3,77 | 3,62 | 3,71 | 0,00% | 2.338.736,00 |
| 30.04.2025 | 3,72 | 3,79 | 3,70 | 3,71 | -1,85% | 2.066.022,00 |
| 29.04.2025 | 3,70 | 3,79 | 3,69 | 3,78 | 1,89% | 2.755.669,00 |
| 28.04.2025 | 3,75 | 3,81 | 3,65 | 3,71 | -1,33% | 3.302.466,00 |
| 25.04.2025 | 3,60 | 3,82 | 3,59 | 3,76 | 4,44% | 4.667.232,00 |
| 24.04.2025 | 2,95 | 3,61 | 2,93 | 3,60 | 30,43% | 10.745.515,00 |
| 23.04.2025 | 2,80 | 2,81 | 2,73 | 2,76 | -0,72% | 1.541.981,00 |
| 22.04.2025 | 2,72 | 2,79 | 2,68 | 2,78 | 4,12% | 1.103.862,00 |
| 21.04.2025 | 2,69 | 2,69 | 2,64 | 2,67 | -1,11% | 879.078,00 |
| 17.04.2025 | 2,64 | 2,73 | 2,63 | 2,70 | 2,27% | 1.255.943,00 |
| 16.04.2025 | 2,71 | 2,71 | 2,63 | 2,64 | -1,49% | 968.590,00 |
| 15.04.2025 | 2,72 | 2,76 | 2,67 | 2,68 | -3,25% | 932.837,00 |
| 14.04.2025 | 2,74 | 2,78 | 2,71 | 2,77 | 1,84% | 1.105.699,00 |
| 11.04.2025 | 2,64 | 2,74 | 2,62 | 2,72 | 3,42% | 1.537.223,00 |
| 10.04.2025 | 2,63 | 2,70 | 2,56 | 2,63 | -1,87% | 1.840.407,00 |
| 09.04.2025 | 2,59 | 2,73 | 2,53 | 2,68 | 3,08% | 1.836.128,00 |
| 08.04.2025 | 2,79 | 2,82 | 2,58 | 2,60 | -4,41% | 1.574.425,00 |
| 07.04.2025 | 2,85 | 2,85 | 2,56 | 2,72 | -4,90% | 2.749.113,00 |
| 04.04.2025 | 2,98 | 2,98 | 2,85 | 2,86 | -4,98% | 2.272.932,00 |
| 03.04.2025 | 3,02 | 3,03 | 2,98 | 3,01 | -2,59% | 1.663.593,00 |
| 02.04.2025 | 3,02 | 3,10 | 3,00 | 3,09 | 1,31% | 1.214.544,00 |
| 01.04.2025 | 3,02 | 3,08 | 3,00 | 3,05 | 0,99% | 1.251.183,00 |
| 31.03.2025 | 3,01 | 3,07 | 3,00 | 3,02 | 0,67% | 1.694.332,00 |
| 28.03.2025 | 2,98 | 3,02 | 2,98 | 3,00 | 0,67% | 1.328.798,00 |
| 27.03.2025 | 2,96 | 3,00 | 2,90 | 2,98 | 1,36% | 746.650,00 |
| 26.03.2025 | 2,87 | 2,96 | 2,87 | 2,94 | 2,44% | 717.473,00 |
| 25.03.2025 | 2,93 | 2,94 | 2,86 | 2,87 | -1,03% | 1.414.116,00 |
| 24.03.2025 | 2,90 | 2,92 | 2,84 | 2,90 | 0,35% | 797.735,00 |
| 21.03.2025 | 2,95 | 2,95 | 2,86 | 2,89 | -3,02% | 2.677.285,00 |
| 20.03.2025 | 2,98 | 3,03 | 2,95 | 2,98 | 0,34% | 1.218.501,00 |
| 19.03.2025 | 2,96 | 2,99 | 2,93 | 2,97 | -0,34% | 1.274.611,00 |
| 18.03.2025 | 2,88 | 2,99 | 2,87 | 2,98 | 3,47% | 1.636.671,00 |
| 17.03.2025 | 2,90 | 2,93 | 2,85 | 2,88 | -0,69% | 1.883.493,00 |
| 14.03.2025 | 2,70 | 2,92 | 2,70 | 2,90 | 6,62% | 2.447.134,00 |
| 13.03.2025 | 2,69 | 2,73 | 2,64 | 2,72 | -1,81% | 2.775.008,00 |
| 12.03.2025 | 2,84 | 2,84 | 2,75 | 2,77 | -1,77% | 2.229.208,00 |
| 11.03.2025 | 2,88 | 2,91 | 2,75 | 2,82 | -1,40% | 2.412.955,00 |
| 10.03.2025 | 2,88 | 2,94 | 2,84 | 2,86 | -1,38% | 2.488.126,00 |
| 07.03.2025 | 2,78 | 2,90 | 2,77 | 2,90 | 4,32% | 2.074.043,00 |
| 06.03.2025 | 2,76 | 2,80 | 2,74 | 2,78 | 0,00% | 1.427.899,00 |
| 05.03.2025 | 2,78 | 2,83 | 2,74 | 2,78 | 2,21% | 1.196.996,00 |
| 04.03.2025 | 2,85 | 2,85 | 2,71 | 2,72 | -4,23% | 1.347.799,00 |
| 03.03.2025 | 2,89 | 2,98 | 2,84 | 2,84 | -1,05% | 1.310.223,00 |
| 28.02.2025 | 3,11 | 3,12 | 2,85 | 2,87 | -9,18% | 5.546.165,00 |
| 27.02.2025 | 2,90 | 3,21 | 2,89 | 3,16 | 8,59% | 5.870.386,00 |
| 26.02.2025 | 2,77 | 2,91 | 2,77 | 2,91 | 4,68% | 4.197.068,00 |
| 25.02.2025 | 2,79 | 2,83 | 2,75 | 2,78 | 0,72% | 1.709.949,00 |
| 24.02.2025 | 2,77 | 2,79 | 2,72 | 2,76 | 0,73% | 1.094.581,00 |
| 21.02.2025 | 2,77 | 2,82 | 2,73 | 2,74 | 0,37% | 1.433.967,00 |
| 20.02.2025 | 2,65 | 2,74 | 2,65 | 2,73 | 3,02% | 1.476.119,00 |
| 19.02.2025 | 2,61 | 2,69 | 2,59 | 2,65 | 0,76% | 1.593.656,00 |
| 18.02.2025 | 2,61 | 2,64 | 2,60 | 2,63 | 0,00% | 631.154,00 |
| 14.02.2025 | 2,64 | 2,67 | 2,60 | 2,63 | 0,38% | 517.363,00 |
| 13.02.2025 | 2,64 | 2,67 | 2,60 | 2,62 | 0,00% | 1.114.000,00 |
| 12.02.2025 | 2,64 | 2,68 | 2,62 | 2,62 | -2,60% | 653.330,00 |
| 11.02.2025 | 2,64 | 2,70 | 2,61 | 2,69 | 1,51% | 1.090.042,00 |
| 10.02.2025 | 2,53 | 2,70 | 2,53 | 2,65 | 5,58% | 1.446.369,00 |
| 07.02.2025 | 2,62 | 2,62 | 2,50 | 2,51 | -4,20% | 1.446.822,00 |
| 06.02.2025 | 2,72 | 2,72 | 2,61 | 2,62 | -2,96% | 1.267.350,00 |
| 05.02.2025 | 2,74 | 2,75 | 2,69 | 2,70 | -1,46% | 910.609,00 |
| 04.02.2025 | 2,73 | 2,74 | 2,67 | 2,74 | 0,37% | 1.057.615,00 |
| 03.02.2025 | 2,75 | 2,76 | 2,70 | 2,73 | -1,44% | 733.190,00 |
| 31.01.2025 | 2,81 | 2,82 | 2,75 | 2,77 | -1,42% | 851.822,00 |
| 30.01.2025 | 2,76 | 2,82 | 2,76 | 2,81 | 1,81% | 1.211.818,00 |
| 29.01.2025 | 2,78 | 2,80 | 2,74 | 2,76 | -0,72% | 801.292,00 |
| 28.01.2025 | 2,81 | 2,82 | 2,76 | 2,78 | -1,42% | 759.587,00 |
| 27.01.2025 | 2,80 | 2,85 | 2,79 | 2,82 | 1,08% | 905.262,00 |
| 24.01.2025 | 2,78 | 2,81 | 2,76 | 2,79 | 0,00% | 556.506,00 |
| 23.01.2025 | 2,78 | 2,80 | 2,75 | 2,79 | 0,00% | 664.870,00 |
| 22.01.2025 | 2,81 | 2,83 | 2,77 | 2,79 | -1,76% | 824.025,00 |