139,270$
0,27%
Echtzeit-Aktienkurs AptarGroup
Bid:
Ask:
Aktienkurse zur AptarGroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 138,85 | 139,87 | 138,35 | 139,27 | 0,27% | 370.738,00 |
| 28.08.2025 | 139,59 | 140,17 | 137,40 | 138,89 | -0,39% | 320.802,00 |
| 27.08.2025 | 139,03 | 140,57 | 139,03 | 139,44 | -0,19% | 729.079,00 |
| 26.08.2025 | 139,41 | 140,16 | 138,02 | 139,71 | 0,11% | 442.883,00 |
| 25.08.2025 | 140,82 | 141,61 | 138,96 | 139,56 | -1,32% | 244.864,00 |
| 22.08.2025 | 141,53 | 143,33 | 141,19 | 141,43 | 0,56% | 356.524,00 |
| 21.08.2025 | 141,09 | 141,90 | 140,24 | 140,64 | -0,38% | 270.413,00 |
| 20.08.2025 | 140,15 | 141,25 | 139,26 | 141,18 | 1,14% | 518.041,00 |
| 19.08.2025 | 138,32 | 140,52 | 138,27 | 139,59 | 1,23% | 329.344,00 |
| 18.08.2025 | 138,95 | 139,57 | 137,35 | 137,89 | -0,60% | 529.453,00 |
| 15.08.2025 | 138,24 | 138,95 | 137,87 | 138,72 | 0,27% | 770.456,00 |
| 14.08.2025 | 139,65 | 140,19 | 136,44 | 138,34 | -2,18% | 875.813,00 |
| 13.08.2025 | 139,97 | 141,44 | 139,25 | 141,43 | 1,40% | 729.145,00 |
| 12.08.2025 | 140,37 | 141,09 | 139,23 | 139,48 | -0,28% | 286.048,00 |
| 11.08.2025 | 141,33 | 141,62 | 139,20 | 139,87 | -0,63% | 349.458,00 |
| 08.08.2025 | 140,80 | 142,05 | 140,58 | 140,75 | 0,19% | 428.668,00 |
| 07.08.2025 | 139,64 | 141,49 | 138,91 | 140,49 | 1,41% | 563.880,00 |
| 06.08.2025 | 140,10 | 140,76 | 137,55 | 138,54 | -1,20% | 515.314,00 |
| 05.08.2025 | 139,76 | 141,07 | 137,69 | 140,22 | 0,78% | 526.581,00 |
| 04.08.2025 | 143,12 | 143,12 | 137,08 | 139,13 | -1,57% | 818.687,00 |
| 01.08.2025 | 158,12 | 158,12 | 141,09 | 141,35 | -10,05% | 1.012.345,00 |
| 31.07.2025 | 155,44 | 157,35 | 155,18 | 157,14 | 0,22% | 679.674,00 |
| 30.07.2025 | 158,90 | 158,93 | 154,92 | 156,79 | -1,28% | 580.725,00 |
| 29.07.2025 | 158,80 | 159,60 | 157,22 | 158,82 | 0,08% | 388.162,00 |
| 28.07.2025 | 161,80 | 161,98 | 158,16 | 158,70 | -1,42% | 308.519,00 |
| 25.07.2025 | 162,59 | 163,09 | 160,78 | 160,99 | -0,51% | 296.252,00 |
| 24.07.2025 | 160,37 | 164,28 | 159,79 | 161,82 | 0,10% | 431.803,00 |
| 23.07.2025 | 159,90 | 161,85 | 159,14 | 161,66 | 1,56% | 450.543,00 |
| 22.07.2025 | 155,23 | 159,36 | 155,23 | 159,17 | 2,39% | 449.868,00 |
| 21.07.2025 | 156,49 | 156,66 | 155,24 | 155,45 | -0,59% | 205.811,00 |
| 18.07.2025 | 156,55 | 157,21 | 154,92 | 156,38 | 0,22% | 243.092,00 |
| 17.07.2025 | 155,49 | 156,41 | 154,51 | 156,03 | 0,68% | 397.671,00 |
| 16.07.2025 | 154,57 | 155,61 | 153,55 | 154,98 | 0,53% | 261.872,00 |
| 15.07.2025 | 157,49 | 158,00 | 154,07 | 154,16 | -2,16% | 254.203,00 |
| 14.07.2025 | 157,22 | 158,94 | 156,69 | 157,56 | -0,22% | 276.580,00 |
| 11.07.2025 | 158,18 | 158,56 | 156,63 | 157,90 | -0,27% | 291.991,00 |
| 10.07.2025 | 159,44 | 160,36 | 158,33 | 158,33 | -0,88% | 361.498,00 |
| 09.07.2025 | 159,09 | 160,01 | 158,10 | 159,73 | -0,20% | 252.742,00 |
| 08.07.2025 | 161,12 | 162,58 | 159,86 | 160,05 | -0,57% | 342.672,00 |
| 07.07.2025 | 161,16 | 162,37 | 160,55 | 160,96 | -0,05% | 313.925,00 |
| 03.07.2025 | 160,60 | 161,36 | 159,82 | 161,04 | 0,45% | 235.097,00 |
| 02.07.2025 | 159,09 | 160,52 | 158,65 | 160,32 | 0,82% | 293.509,00 |
| 01.07.2025 | 156,31 | 159,80 | 155,96 | 159,01 | 1,65% | 337.686,00 |
| 30.06.2025 | 156,50 | 156,50 | 154,61 | 156,43 | 0,39% | 315.396,00 |
| 27.06.2025 | 154,60 | 156,11 | 154,23 | 155,82 | 0,87% | 637.299,00 |
| 26.06.2025 | 154,48 | 155,58 | 153,12 | 154,48 | 0,36% | 658.223,00 |
| 25.06.2025 | 154,16 | 154,53 | 152,77 | 153,93 | 0,04% | 264.656,00 |
| 24.06.2025 | 154,25 | 154,57 | 153,18 | 153,87 | 0,05% | 235.460,00 |
| 23.06.2025 | 150,05 | 153,94 | 149,49 | 153,79 | 2,32% | 356.467,00 |
| 20.06.2025 | 149,04 | 150,77 | 148,99 | 150,30 | 0,40% | 570.180,00 |
| 18.06.2025 | 149,12 | 150,73 | 149,12 | 149,70 | 0,17% | 383.173,00 |
| 17.06.2025 | 151,27 | 151,27 | 149,13 | 149,45 | -1,48% | 379.733,00 |
| 16.06.2025 | 151,84 | 152,90 | 151,12 | 151,69 | 0,35% | 346.150,00 |
| 13.06.2025 | 153,32 | 153,72 | 150,73 | 151,16 | -2,07% | 360.732,00 |
| 12.06.2025 | 152,50 | 154,62 | 151,41 | 154,35 | 1,60% | 337.231,00 |
| 11.06.2025 | 152,98 | 153,59 | 151,60 | 151,92 | -0,40% | 380.057,00 |
| 10.06.2025 | 150,86 | 153,00 | 150,86 | 152,53 | 0,61% | 322.826,00 |
| 09.06.2025 | 152,71 | 153,18 | 151,36 | 151,60 | -1,12% | 388.247,00 |
| 06.06.2025 | 154,37 | 154,48 | 152,21 | 153,31 | 0,54% | 264.627,00 |
| 05.06.2025 | 151,26 | 153,34 | 149,05 | 152,49 | 1,38% | 482.219,00 |
| 04.06.2025 | 156,49 | 156,52 | 150,29 | 150,41 | -3,74% | 831.914,00 |
| 03.06.2025 | 156,18 | 157,44 | 156,00 | 156,26 | -0,41% | 397.776,00 |
| 02.06.2025 | 159,07 | 159,07 | 155,26 | 156,91 | -0,94% | 349.486,00 |
| 30.05.2025 | 158,60 | 158,78 | 156,54 | 158,40 | 0,04% | 335.054,00 |
| 29.05.2025 | 157,83 | 158,67 | 156,82 | 158,33 | 0,59% | 232.087,00 |
| 28.05.2025 | 158,16 | 158,84 | 157,26 | 157,40 | -0,48% | 364.440,00 |
| 27.05.2025 | 157,48 | 158,44 | 156,69 | 158,16 | 1,42% | 352.755,00 |
| 23.05.2025 | 155,12 | 156,18 | 154,26 | 155,94 | -0,45% | 260.545,00 |
| 22.05.2025 | 156,78 | 157,27 | 155,56 | 156,65 | 0,13% | 278.500,00 |
| 21.05.2025 | 157,65 | 157,65 | 155,83 | 156,45 | -1,31% | 319.510,00 |
| 20.05.2025 | 158,35 | 160,26 | 157,91 | 158,53 | 0,28% | 388.100,00 |
| 19.05.2025 | 156,50 | 158,34 | 156,31 | 158,08 | 0,68% | 185.359,00 |
| 16.05.2025 | 154,59 | 157,15 | 154,59 | 157,01 | 1,33% | 278.607,00 |
| 15.05.2025 | 153,40 | 155,48 | 152,35 | 154,95 | 1,62% | 278.049,00 |
| 14.05.2025 | 153,62 | 153,62 | 150,97 | 152,48 | -0,76% | 350.020,00 |
| 13.05.2025 | 155,61 | 156,31 | 153,20 | 153,64 | -1,21% | 339.226,00 |
| 12.05.2025 | 155,83 | 156,59 | 153,70 | 155,52 | 1,43% | 352.002,00 |
| 09.05.2025 | 153,88 | 154,30 | 152,94 | 153,32 | -0,03% | 231.618,00 |
| 08.05.2025 | 151,79 | 154,58 | 151,24 | 153,36 | 1,30% | 301.828,00 |
| 07.05.2025 | 151,92 | 153,15 | 150,62 | 151,39 | 0,31% | 318.398,00 |
| 06.05.2025 | 151,36 | 152,04 | 149,41 | 150,92 | -0,37% | 290.427,00 |
| 05.05.2025 | 151,82 | 153,22 | 150,88 | 151,48 | -0,34% | 267.542,00 |
| 02.05.2025 | 151,98 | 153,00 | 147,79 | 152,00 | 2,51% | 431.374,00 |
| 01.05.2025 | 148,14 | 150,53 | 146,96 | 148,28 | -1,11% | 445.085,00 |
| 30.04.2025 | 147,83 | 149,99 | 147,21 | 149,95 | -0,23% | 556.159,00 |
| 29.04.2025 | 150,00 | 151,98 | 149,01 | 150,30 | 0,40% | 359.893,00 |
| 28.04.2025 | 149,38 | 151,03 | 148,28 | 149,70 | 0,43% | 235.171,00 |
| 25.04.2025 | 153,00 | 153,00 | 147,57 | 149,06 | -1,58% | 220.485,00 |
| 24.04.2025 | 148,19 | 152,00 | 145,46 | 151,46 | 2,30% | 424.432,00 |
| 23.04.2025 | 147,87 | 149,32 | 147,22 | 148,05 | 1,39% | 536.977,00 |
| 22.04.2025 | 143,83 | 146,82 | 143,59 | 146,02 | 2,41% | 217.767,00 |
| 21.04.2025 | 143,54 | 144,05 | 141,10 | 142,58 | -0,87% | 291.584,00 |
| 17.04.2025 | 145,40 | 145,77 | 140,71 | 143,83 | -0,81% | 390.605,00 |
| 16.04.2025 | 144,52 | 145,82 | 142,58 | 145,00 | 0,74% | 307.681,00 |
| 15.04.2025 | 145,18 | 146,54 | 143,77 | 143,94 | -1,27% | 250.617,00 |
| 14.04.2025 | 145,87 | 146,40 | 143,79 | 145,79 | 1,17% | 249.303,00 |
| 11.04.2025 | 140,51 | 144,71 | 139,74 | 144,11 | 2,38% | 202.814,00 |
| 10.04.2025 | 140,00 | 143,37 | 137,57 | 140,76 | -2,08% | 308.997,00 |
| 09.04.2025 | 131,90 | 144,42 | 131,32 | 143,75 | 7,55% | 491.847,00 |
| 08.04.2025 | 137,69 | 139,31 | 131,28 | 133,66 | -0,74% | 473.501,00 |