30,100€
1,69%
Echtzeit-Aktienkurs APi Group Corporation
Bid:
Ask:
Aktienkurse zur APi Group Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 03.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 02.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 01.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 29.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 28.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 27.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 26.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 25.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 22.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 21.08.2025 | 30,40 | 30,60 | 29,80 | 30,40 | 0,66% | - |
| 20.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 19.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 18.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 15.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 14.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 13.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 12.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 11.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 08.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 07.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 06.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
| 05.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 04.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -3,85% | - |
| 01.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 4,00% | - |
| 31.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 30.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 29.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 28.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 25.07.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | 1,00 |
| 24.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 23.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 22.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 21.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 18.07.2025 | 29,60 | 29,60 | 29,20 | 29,40 | -0,68% | 100,00 |
| 17.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 16.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 15.07.2025 | 29,40 | 30,00 | 29,20 | 30,00 | 2,74% | 100,00 |
| 14.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 11.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 10.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 09.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 08.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 07.07.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 2,08% | 226,00 |
| 04.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | 2,00 |
| 03.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 02.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 01.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -33,95% | - |
| 30.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 27.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 26.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | - |
| 25.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 24.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 23.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 20.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 19.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 2,34% | - |
| 18.06.2025 | 42,00 | 42,80 | 42,00 | 42,80 | 1,42% | 2,00 |
| 17.06.2025 | 41,40 | 42,20 | 41,40 | 42,20 | 2,93% | 373,00 |
| 16.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 13.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 12.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 11.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 10.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 09.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 06.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 05.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 04.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
| 03.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 02.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 30.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | - |
| 29.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 28.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 27.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 26.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 23.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 22.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 21.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 20.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 19.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 16.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 15.05.2025 | 40,20 | 40,80 | 40,20 | 40,80 | 0,99% | 77,00 |
| 14.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 13.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 12.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 09.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 08.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 07.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 06.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 05.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 02.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 8,59% | - |
| 30.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 29.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 28.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 25.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 4,46% | - |
| 24.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 23.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 6,21% | - |
| 22.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,97% | - |
| 17.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 16.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 15.04.2025 | 30,80 | 31,60 | 30,80 | 31,60 | 3,95% | 10,00 |