29,100€
3,93%
Echtzeit-Aktienkurs APi Group Corporation
Bid:
Ask:
Aktienkurse zur APi Group Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 28,90 | 29,10 | 28,90 | 29,10 | 3,93% | - |
| 02.07.2025 | 27,80 | 28,00 | 27,80 | 28,00 | -1,41% | - |
| 01.07.2025 | 28,00 | 29,00 | 28,00 | 28,40 | -34,26% | 150,00 |
| 30.06.2025 | 43,00 | 43,20 | 43,00 | 43,20 | 0,47% | - |
| 27.06.2025 | 42,60 | 43,00 | 42,60 | 43,00 | 0,94% | - |
| 26.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 25.06.2025 | 43,20 | 43,20 | 42,60 | 42,60 | -1,84% | - |
| 24.06.2025 | 43,60 | 43,60 | 43,40 | 43,40 | -0,91% | - |
| 23.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 20.06.2025 | 44,00 | 44,20 | 44,00 | 44,20 | 1,38% | - |
| 19.06.2025 | 44,00 | 44,00 | 43,60 | 43,60 | 2,83% | - |
| 18.06.2025 | 42,00 | 42,40 | 42,00 | 42,40 | 2,42% | - |
| 17.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 16.06.2025 | 41,00 | 41,60 | 41,00 | 41,60 | 1,46% | - |
| 13.06.2025 | 40,80 | 41,40 | 40,80 | 41,00 | -0,49% | - |
| 12.06.2025 | 41,00 | 41,20 | 41,00 | 41,20 | -0,48% | - |
| 11.06.2025 | 41,00 | 41,60 | 41,00 | 41,40 | 0,00% | - |
| 10.06.2025 | 41,20 | 41,40 | 41,00 | 41,40 | -0,48% | - |
| 09.06.2025 | 42,00 | 42,00 | 41,60 | 41,60 | 0,48% | - |
| 06.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 05.06.2025 | 41,00 | 41,60 | 41,00 | 41,60 | 0,48% | - |
| 04.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |
| 03.06.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 02.06.2025 | 40,40 | 40,60 | 40,40 | 40,60 | -0,49% | - |
| 30.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 29.05.2025 | 41,40 | 41,40 | 40,80 | 40,80 | -0,49% | - |
| 28.05.2025 | 40,80 | 41,00 | 40,80 | 41,00 | 0,00% | - |
| 27.05.2025 | 40,00 | 41,00 | 40,00 | 41,00 | 2,50% | 2,00 |
| 26.05.2025 | 39,80 | 40,00 | 39,80 | 40,00 | 0,50% | - |
| 23.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 22.05.2025 | 40,20 | 41,20 | 40,20 | 40,40 | 0,50% | 2,00 |
| 21.05.2025 | 39,80 | 40,20 | 39,80 | 40,20 | -0,50% | - |
| 20.05.2025 | 40,20 | 40,40 | 40,20 | 40,40 | -0,49% | - |
| 19.05.2025 | 40,20 | 40,60 | 40,00 | 40,60 | -0,49% | - |
| 16.05.2025 | 40,40 | 40,80 | 40,40 | 40,80 | 0,99% | - |
| 15.05.2025 | 40,20 | 40,40 | 40,20 | 40,40 | -0,49% | - |
| 14.05.2025 | 40,40 | 40,60 | 40,40 | 40,60 | 0,00% | - |
| 13.05.2025 | 40,20 | 40,80 | 40,20 | 40,60 | 0,50% | - |
| 12.05.2025 | 39,20 | 40,40 | 39,20 | 40,40 | 4,12% | - |
| 09.05.2025 | 38,60 | 38,80 | 38,60 | 38,80 | -1,02% | - |
| 08.05.2025 | 38,20 | 39,20 | 38,20 | 39,20 | 3,70% | - |
| 07.05.2025 | 37,20 | 37,80 | 37,20 | 37,80 | 2,16% | - |
| 06.05.2025 | 37,40 | 37,60 | 37,00 | 37,00 | 1,09% | - |
| 05.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 3,98% | - |
| 02.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 7,32% | - |
| 30.04.2025 | 32,40 | 32,80 | 32,20 | 32,80 | 0,61% | - |
| 29.04.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 0,62% | - |
| 28.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 25.04.2025 | 32,60 | 32,80 | 32,60 | 32,60 | 0,62% | - |
| 24.04.2025 | 31,20 | 32,40 | 31,20 | 32,40 | 3,18% | - |
| 23.04.2025 | 30,60 | 31,80 | 30,60 | 31,40 | 3,97% | - |
| 22.04.2025 | 28,80 | 30,20 | 28,80 | 30,20 | -0,66% | - |
| 17.04.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 2,01% | - |
| 16.04.2025 | 30,80 | 31,20 | 29,80 | 29,80 | -5,10% | - |
| 15.04.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 1,29% | - |
| 14.04.2025 | 30,20 | 31,00 | 30,20 | 31,00 | 1,97% | - |
| 11.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -4,40% | - |
| 10.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 12,77% | - |
| 09.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 08.04.2025 | 29,60 | 30,20 | 29,20 | 29,20 | 4,29% | - |
| 07.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -4,76% | - |
| 04.04.2025 | 30,20 | 30,20 | 29,00 | 29,40 | -3,92% | - |
| 03.04.2025 | 32,00 | 32,00 | 30,40 | 30,60 | -7,83% | - |
| 02.04.2025 | 32,80 | 33,20 | 32,80 | 33,20 | 1,84% | - |
| 01.04.2025 | 32,60 | 33,00 | 32,60 | 32,60 | 0,62% | - |
| 31.03.2025 | 32,80 | 32,80 | 32,20 | 32,40 | -3,57% | - |
| 28.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 27.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 26.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 24.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 21.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 20.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 19.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 18.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 17.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 16.03.2025 | 32,80 | 33,80 | 32,80 | 33,80 | 3,68% | - |
| 13.03.2025 | 33,40 | 33,40 | 32,60 | 32,60 | -2,40% | - |
| 12.03.2025 | 32,80 | 33,40 | 32,80 | 33,40 | 0,60% | - |
| 11.03.2025 | 33,00 | 33,20 | 33,00 | 33,20 | 1,22% | - |
| 10.03.2025 | 33,00 | 33,00 | 32,60 | 32,80 | -0,61% | - |
| 07.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 06.03.2025 | 34,00 | 34,00 | 33,20 | 33,20 | -2,92% | - |
| 05.03.2025 | 34,40 | 34,40 | 34,20 | 34,20 | -1,16% | - |
| 04.03.2025 | 35,20 | 35,20 | 34,60 | 34,60 | -1,70% | - |
| 03.03.2025 | 37,20 | 37,20 | 35,20 | 35,20 | -4,35% | - |
| 28.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 27.02.2025 | 37,80 | 37,80 | 37,00 | 37,00 | -1,60% | - |
| 26.02.2025 | 37,00 | 38,00 | 37,00 | 37,60 | 1,08% | - |
| 24.02.2025 | 37,60 | 37,60 | 37,20 | 37,20 | -1,06% | - |
| 21.02.2025 | 38,40 | 38,40 | 37,60 | 37,60 | -1,57% | - |
| 20.02.2025 | 38,20 | 38,40 | 38,00 | 38,20 | 0,53% | - |
| 19.02.2025 | 35,40 | 38,00 | 35,40 | 38,00 | 7,34% | - |
| 18.02.2025 | 35,40 | 35,40 | 35,20 | 35,40 | 0,00% | - |
| 17.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 14.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 13.02.2025 | 35,60 | 35,80 | 35,40 | 35,40 | -1,12% | - |
| 12.02.2025 | 36,40 | 36,40 | 35,80 | 35,80 | -2,72% | - |
| 11.02.2025 | 37,00 | 37,00 | 36,80 | 36,80 | -1,60% | - |
| 10.02.2025 | 37,00 | 37,40 | 37,00 | 37,40 | 1,08% | - |
| 07.02.2025 | 36,80 | 37,00 | 36,80 | 37,00 | 0,54% | - |