39,600€
5,32%
Echtzeit-Aktienkurs APi Group Corporation
Bid:
Ask:
Aktienkurse zur APi Group Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 37,80 | 39,70 | 37,70 | 39,60 | 5,32% | - |
| 16.04.2026 | 38,10 | 38,30 | 37,50 | 37,60 | -1,31% | - |
| 15.04.2026 | 38,50 | 38,70 | 37,70 | 38,10 | -1,04% | - |
| 14.04.2026 | 38,10 | 38,50 | 37,70 | 38,50 | 1,05% | - |
| 13.04.2026 | 37,70 | 38,30 | 37,50 | 38,10 | 0,79% | - |
| 10.04.2026 | 37,70 | 38,20 | 37,50 | 37,80 | 0,27% | 110,00 |
| 09.04.2026 | 37,50 | 37,90 | 37,20 | 37,70 | 0,53% | - |
| 08.04.2026 | 36,80 | 38,00 | 36,50 | 37,50 | 3,88% | - |
| 07.04.2026 | 36,60 | 36,70 | 35,90 | 36,10 | -1,10% | - |
| 02.04.2026 | 35,60 | 36,70 | 35,30 | 36,50 | 1,67% | - |
| 01.04.2026 | 35,10 | 36,30 | 35,00 | 35,90 | 2,28% | 24,00 |
| 31.03.2026 | 34,40 | 35,50 | 34,20 | 35,10 | 3,24% | - |
| 30.03.2026 | 34,80 | 35,30 | 33,90 | 34,00 | -1,73% | - |
| 27.03.2026 | 35,50 | 35,90 | 34,50 | 34,60 | -1,98% | - |
| 26.03.2026 | 36,40 | 36,50 | 35,10 | 35,30 | -3,29% | - |
| 25.03.2026 | 36,40 | 36,90 | 36,20 | 36,50 | 1,39% | - |
| 24.03.2026 | 35,70 | 36,70 | 35,30 | 36,00 | 0,84% | - |
| 23.03.2026 | 33,70 | 35,90 | 33,70 | 35,70 | 5,00% | - |
| 20.03.2026 | 35,50 | 35,70 | 33,70 | 34,00 | -4,49% | - |
| 19.03.2026 | 35,90 | 35,90 | 35,10 | 35,60 | -0,56% | - |
| 18.03.2026 | 36,80 | 37,10 | 35,70 | 35,80 | -1,65% | 4.664,00 |
| 17.03.2026 | 35,70 | 36,60 | 35,50 | 36,40 | 1,68% | - |
| 16.03.2026 | 35,30 | 35,90 | 35,10 | 35,80 | 2,29% | - |
| 13.03.2026 | 35,20 | 36,00 | 34,50 | 35,00 | -1,13% | - |
| 12.03.2026 | 35,60 | 36,10 | 34,90 | 35,40 | -1,67% | - |
| 11.03.2026 | 35,90 | 36,30 | 35,60 | 36,00 | 0,84% | - |
| 10.03.2026 | 36,50 | 36,70 | 35,70 | 35,70 | -2,19% | - |
| 09.03.2026 | 35,60 | 36,90 | 35,40 | 36,50 | 1,11% | - |
| 06.03.2026 | 36,30 | 36,50 | 35,30 | 36,10 | -0,55% | - |
| 05.03.2026 | 37,10 | 37,40 | 35,30 | 36,30 | -2,16% | - |
| 04.03.2026 | 37,10 | 37,60 | 36,50 | 37,10 | -0,54% | - |
| 03.03.2026 | 37,90 | 38,10 | 36,70 | 37,30 | -2,10% | - |
| 02.03.2026 | 37,40 | 38,10 | 37,10 | 38,10 | 1,06% | - |
| 27.02.2026 | 38,10 | 38,30 | 37,10 | 37,70 | -1,57% | - |
| 26.02.2026 | 37,80 | 38,60 | 37,30 | 38,30 | 1,06% | - |
| 25.02.2026 | 38,10 | 39,70 | 37,70 | 37,90 | -0,52% | - |
| 24.02.2026 | 37,50 | 38,10 | 37,10 | 38,10 | 1,60% | - |
| 23.02.2026 | 37,50 | 38,00 | 36,90 | 37,50 | -1,06% | - |
| 20.02.2026 | 37,90 | 38,30 | 37,40 | 37,90 | 0,53% | - |
| 19.02.2026 | 37,50 | 38,20 | 37,30 | 37,70 | 0,53% | - |
| 18.02.2026 | 37,50 | 38,30 | 37,30 | 37,50 | 0,00% | - |
| 17.02.2026 | 37,40 | 37,90 | 36,80 | 37,50 | 0,00% | - |
| 16.02.2026 | 37,50 | 37,60 | 37,40 | 37,50 | 0,27% | - |
| 13.02.2026 | 36,90 | 37,90 | 36,80 | 37,40 | 1,63% | - |
| 12.02.2026 | 38,00 | 38,60 | 36,80 | 36,80 | -2,90% | - |
| 11.02.2026 | 38,10 | 38,90 | 37,70 | 37,90 | -0,52% | - |
| 10.02.2026 | 37,60 | 38,30 | 37,40 | 38,10 | 1,06% | - |
| 09.02.2026 | 37,50 | 38,10 | 37,20 | 37,70 | 0,27% | - |
| 06.02.2026 | 36,40 | 37,70 | 36,40 | 37,60 | 3,87% | - |
| 05.02.2026 | 35,80 | 36,50 | 35,20 | 36,20 | 1,69% | - |
| 04.02.2026 | 35,60 | 36,40 | 34,90 | 35,60 | 0,00% | - |
| 03.02.2026 | 35,80 | 36,40 | 35,30 | 35,60 | 0,00% | - |
| 02.02.2026 | 34,80 | 35,90 | 34,70 | 35,60 | 1,42% | - |
| 30.01.2026 | 35,20 | 35,50 | 34,70 | 35,10 | 0,29% | - |
| 29.01.2026 | 35,00 | 35,30 | 34,50 | 35,00 | -0,28% | - |
| 28.01.2026 | 34,90 | 35,70 | 34,70 | 35,10 | 1,15% | - |
| 27.01.2026 | 35,60 | 36,00 | 34,70 | 34,70 | -2,80% | - |
| 26.01.2026 | 35,20 | 35,90 | 35,20 | 35,70 | 1,42% | - |
| 23.01.2026 | 36,10 | 36,20 | 35,10 | 35,20 | -2,22% | - |
| 22.01.2026 | 36,30 | 36,60 | 35,50 | 36,00 | -0,55% | - |
| 21.01.2026 | 35,90 | 36,70 | 35,80 | 36,20 | 0,84% | - |
| 20.01.2026 | 36,40 | 36,50 | 35,70 | 35,90 | -1,64% | - |
| 19.01.2026 | 36,50 | 36,70 | 36,40 | 36,50 | -1,08% | - |
| 16.01.2026 | 36,70 | 37,10 | 36,60 | 36,90 | 0,54% | - |
| 15.01.2026 | 36,10 | 37,10 | 36,10 | 36,70 | 1,66% | - |
| 14.01.2026 | 36,60 | 36,80 | 35,90 | 36,10 | -1,63% | - |
| 13.01.2026 | 36,50 | 36,80 | 36,30 | 36,70 | 0,55% | - |
| 12.01.2026 | 35,70 | 36,70 | 35,60 | 36,50 | 1,96% | - |
| 09.01.2026 | 34,80 | 36,10 | 34,80 | 35,80 | 3,17% | - |
| 08.01.2026 | 35,00 | 35,40 | 34,10 | 34,70 | -1,14% | - |
| 07.01.2026 | 35,20 | 35,60 | 34,70 | 35,10 | -0,57% | 2.000,00 |
| 06.01.2026 | 34,40 | 35,30 | 33,90 | 35,30 | 2,62% | - |
| 05.01.2026 | 33,40 | 34,70 | 33,00 | 34,40 | 3,61% | - |
| 02.01.2026 | 32,60 | 33,30 | 32,50 | 33,20 | 1,22% | - |
| 30.12.2025 | 33,20 | 33,40 | 32,80 | 32,80 | -1,50% | - |
| 29.12.2025 | 33,60 | 33,90 | 33,30 | 33,30 | -0,60% | - |
| 23.12.2025 | 33,50 | 33,60 | 33,10 | 33,50 | 0,00% | - |
| 22.12.2025 | 33,20 | 33,60 | 32,80 | 33,50 | 1,21% | - |
| 19.12.2025 | 32,70 | 33,30 | 32,40 | 33,10 | 1,22% | - |
| 18.12.2025 | 32,50 | 33,00 | 32,50 | 32,70 | 0,62% | - |
| 17.12.2025 | 33,50 | 33,80 | 32,30 | 32,50 | -2,40% | - |
| 16.12.2025 | 33,20 | 33,70 | 33,00 | 33,30 | -0,60% | - |
| 15.12.2025 | 33,80 | 34,10 | 33,40 | 33,50 | -0,89% | - |
| 12.12.2025 | 34,40 | 34,80 | 33,30 | 33,80 | -1,74% | - |
| 11.12.2025 | 34,10 | 34,50 | 33,50 | 34,40 | 0,88% | - |
| 10.12.2025 | 32,40 | 34,30 | 32,20 | 34,10 | 4,60% | - |
| 09.12.2025 | 33,40 | 33,60 | 32,50 | 32,60 | -2,40% | - |
| 08.12.2025 | 33,60 | 33,90 | 33,30 | 33,40 | 0,00% | - |
| 05.12.2025 | 33,50 | 33,80 | 32,90 | 33,40 | 0,60% | - |
| 04.12.2025 | 33,20 | 33,50 | 33,00 | 33,20 | -0,30% | - |
| 03.12.2025 | 33,40 | 33,80 | 32,90 | 33,30 | 0,30% | - |
| 02.12.2025 | 33,80 | 34,00 | 33,20 | 33,20 | -0,60% | - |
| 01.12.2025 | 33,60 | 34,20 | 33,30 | 33,40 | -2,05% | - |
| 28.11.2025 | 33,90 | 34,30 | 32,80 | 34,10 | 0,89% | - |
| 26.11.2025 | 33,70 | 34,10 | 33,60 | 33,80 | 3,36% | - |
| 25.11.2025 | 32,60 | 33,10 | 32,10 | 32,70 | 0,93% | - |
| 24.11.2025 | 32,10 | 32,90 | 31,80 | 32,40 | 0,62% | - |
| 21.11.2025 | 31,90 | 32,30 | 31,30 | 32,20 | -0,92% | - |
| 20.11.2025 | 32,80 | 33,20 | 32,50 | 32,50 | 0,93% | - |
| 18.11.2025 | 32,00 | 32,30 | 31,50 | 32,20 | -0,62% | - |