118,900€
-0,08%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 118,50 | 119,70 | 118,40 | 119,50 | 0,84% | 371,00 |
| 28.08.2025 | 120,60 | 120,90 | 118,00 | 118,50 | -1,58% | 486,00 |
| 27.08.2025 | 120,80 | 121,00 | 119,50 | 120,40 | 0,75% | 345,00 |
| 26.08.2025 | 119,50 | 121,10 | 119,40 | 119,50 | -0,42% | 374,00 |
| 25.08.2025 | 121,10 | 122,20 | 119,90 | 120,00 | -1,72% | 828,00 |
| 22.08.2025 | 122,20 | 122,50 | 121,70 | 122,10 | 0,33% | 521,00 |
| 21.08.2025 | 120,70 | 122,10 | 120,10 | 121,70 | 0,58% | 576,00 |
| 20.08.2025 | 120,00 | 121,00 | 119,00 | 121,00 | 1,26% | 683,00 |
| 19.08.2025 | 117,70 | 119,80 | 117,70 | 119,50 | 1,19% | 177,00 |
| 18.08.2025 | 118,90 | 119,60 | 117,90 | 118,10 | -0,42% | 567,00 |
| 15.08.2025 | 119,10 | 119,70 | 118,20 | 118,60 | -0,84% | 603,00 |
| 14.08.2025 | 121,20 | 122,10 | 117,00 | 119,60 | -0,25% | 979,00 |
| 13.08.2025 | 119,70 | 120,80 | 119,50 | 119,90 | 0,08% | 1.381,00 |
| 12.08.2025 | 120,10 | 120,90 | 119,80 | 119,80 | -0,58% | 528,00 |
| 11.08.2025 | 121,40 | 123,10 | 120,40 | 120,50 | -0,25% | 1.994,00 |
| 08.08.2025 | 121,00 | 121,60 | 120,50 | 120,80 | -0,33% | 499,00 |
| 07.08.2025 | 118,40 | 121,50 | 118,40 | 121,20 | 2,36% | 445,00 |
| 06.08.2025 | 122,00 | 122,10 | 118,40 | 118,40 | -2,47% | 93,00 |
| 05.08.2025 | 121,00 | 121,80 | 120,20 | 121,40 | 1,85% | 363,00 |
| 04.08.2025 | 122,90 | 124,70 | 119,00 | 119,20 | -3,33% | 1.143,00 |
| 01.08.2025 | 137,90 | 137,90 | 123,00 | 123,30 | -10,13% | 771,00 |
| 31.07.2025 | 137,00 | 137,90 | 136,50 | 137,20 | -0,07% | 335,00 |
| 30.07.2025 | 138,00 | 138,70 | 137,00 | 137,30 | 0,07% | 431,00 |
| 29.07.2025 | 137,90 | 138,70 | 136,80 | 137,20 | 0,15% | 1.303,00 |
| 28.07.2025 | 139,00 | 140,80 | 137,00 | 137,00 | -0,29% | 2.208,00 |
| 25.07.2025 | 138,60 | 138,60 | 137,30 | 137,40 | -0,43% | 486,00 |
| 24.07.2025 | 137,00 | 138,00 | 136,20 | 138,00 | 1,47% | 284,00 |
| 23.07.2025 | 136,50 | 136,90 | 135,70 | 136,00 | 0,67% | 96,00 |
| 22.07.2025 | 133,40 | 135,10 | 133,20 | 135,10 | 1,12% | 79,00 |
| 21.07.2025 | 134,20 | 134,20 | 133,60 | 133,60 | -0,82% | 330,00 |
| 18.07.2025 | 133,90 | 136,00 | 132,30 | 134,70 | 0,30% | 145,00 |
| 17.07.2025 | 134,20 | 134,30 | 133,90 | 134,30 | 0,75% | 69,00 |
| 16.07.2025 | 132,90 | 133,30 | 131,60 | 133,30 | -0,52% | 212,00 |
| 15.07.2025 | 135,30 | 136,70 | 134,00 | 134,00 | -1,11% | 289,00 |
| 14.07.2025 | 134,10 | 135,50 | 134,00 | 135,50 | 0,52% | 305,00 |
| 11.07.2025 | 135,30 | 135,30 | 134,80 | 134,80 | -1,96% | 70,00 |
| 10.07.2025 | 135,30 | 137,50 | 135,30 | 137,50 | 1,03% | 120,00 |
| 09.07.2025 | 135,90 | 136,10 | 135,90 | 136,10 | -2,16% | 23,00 |
| 08.07.2025 | 136,50 | 139,10 | 136,00 | 139,10 | 1,09% | 141,00 |
| 07.07.2025 | 136,80 | 138,60 | 136,80 | 137,60 | 0,95% | 261,00 |
| 04.07.2025 | 136,40 | 136,40 | 136,30 | 136,30 | -0,07% | 11,00 |
| 03.07.2025 | 136,40 | 136,40 | 136,20 | 136,40 | 0,37% | 59,00 |
| 02.07.2025 | 134,90 | 135,90 | 134,90 | 135,90 | 0,67% | 41,00 |
| 01.07.2025 | 133,10 | 135,00 | 131,50 | 135,00 | 2,20% | 25,00 |
| 30.06.2025 | 133,90 | 134,10 | 132,10 | 132,10 | -0,53% | 29,00 |
| 27.06.2025 | 132,80 | 132,80 | 132,80 | 132,80 | 0,53% | 67,00 |
| 26.06.2025 | 131,90 | 132,30 | 129,10 | 132,10 | 0,00% | 1.790,00 |
| 25.06.2025 | 132,10 | 132,20 | 131,50 | 132,10 | -0,53% | 542,00 |
| 24.06.2025 | 133,10 | 134,00 | 132,80 | 132,80 | -0,08% | 195,00 |
| 23.06.2025 | 131,10 | 132,90 | 130,00 | 132,90 | 2,31% | 10,00 |
| 20.06.2025 | 130,00 | 130,00 | 129,40 | 129,90 | 0,78% | 147,00 |
| 19.06.2025 | 130,50 | 130,50 | 128,90 | 128,90 | -1,23% | 119,00 |
| 18.06.2025 | 130,50 | 131,10 | 129,30 | 130,50 | 0,38% | 375,00 |
| 17.06.2025 | 130,70 | 130,70 | 130,00 | 130,00 | -0,08% | 155,00 |
| 16.06.2025 | 130,00 | 131,70 | 130,00 | 130,10 | -2,11% | 199,00 |
| 13.06.2025 | 131,70 | 132,90 | 131,70 | 132,90 | 1,45% | 25,00 |
| 12.06.2025 | 131,00 | 131,80 | 131,00 | 131,00 | -1,87% | 228,00 |
| 11.06.2025 | 133,70 | 134,50 | 133,00 | 133,50 | -0,52% | 162,00 |
| 10.06.2025 | 132,30 | 134,20 | 131,90 | 134,20 | 0,22% | 397,00 |
| 09.06.2025 | 134,70 | 135,20 | 132,70 | 133,90 | 0,07% | 32,00 |
| 06.06.2025 | 134,30 | 135,20 | 133,80 | 133,80 | 0,68% | 127,00 |
| 05.06.2025 | 132,50 | 132,90 | 130,70 | 132,90 | 0,15% | 410,00 |
| 04.06.2025 | 137,10 | 138,00 | 132,70 | 132,70 | -2,57% | 929,00 |
| 03.06.2025 | 136,20 | 136,20 | 136,20 | 136,20 | -0,58% | 1,00 |
| 02.06.2025 | 138,20 | 138,90 | 137,00 | 137,00 | -1,93% | 300,00 |
| 30.05.2025 | 140,50 | 140,50 | 138,40 | 139,70 | 0,79% | 146,00 |
| 29.05.2025 | 139,30 | 139,30 | 138,60 | 138,60 | -0,65% | 111,00 |
| 28.05.2025 | 139,30 | 140,00 | 139,00 | 139,50 | 0,14% | 145,00 |
| 27.05.2025 | 138,60 | 139,30 | 138,50 | 139,30 | 0,51% | 85,00 |
| 26.05.2025 | 137,80 | 139,10 | 137,50 | 138,60 | 1,09% | 208,00 |
| 23.05.2025 | 138,90 | 138,90 | 137,00 | 137,10 | -1,44% | 65,00 |
| 22.05.2025 | 138,90 | 139,10 | 137,10 | 139,10 | 0,80% | 32,00 |
| 21.05.2025 | 139,60 | 139,60 | 137,60 | 138,00 | -1,71% | 128,00 |
| 20.05.2025 | 140,50 | 141,10 | 139,80 | 140,40 | -0,14% | 162,00 |
| 19.05.2025 | 138,30 | 141,20 | 138,30 | 140,60 | 0,79% | 321,00 |
| 16.05.2025 | 138,70 | 139,50 | 138,30 | 139,50 | 0,50% | 23,00 |
| 15.05.2025 | 135,70 | 138,80 | 135,70 | 138,80 | 1,31% | 588,00 |
| 14.05.2025 | 137,50 | 137,60 | 135,90 | 137,00 | -0,22% | 75,00 |
| 13.05.2025 | 140,10 | 140,20 | 137,30 | 137,30 | -1,86% | 106,00 |
| 12.05.2025 | 138,40 | 140,40 | 138,00 | 139,90 | 2,34% | 225,00 |
| 09.05.2025 | 136,10 | 136,70 | 135,30 | 136,70 | -0,73% | 213,00 |
| 08.05.2025 | 135,00 | 137,70 | 135,00 | 137,70 | 2,68% | 126,00 |
| 07.05.2025 | 133,90 | 134,10 | 133,10 | 134,10 | 0,83% | 413,00 |
| 06.05.2025 | 133,30 | 133,30 | 132,90 | 133,00 | -0,45% | 33,00 |
| 05.05.2025 | 134,30 | 135,00 | 133,30 | 133,60 | 0,60% | 568,00 |
| 02.05.2025 | 130,80 | 133,30 | 130,20 | 132,80 | 2,15% | 42,00 |
| 30.04.2025 | 132,10 | 132,10 | 130,00 | 130,00 | -1,44% | 152,00 |
| 29.04.2025 | 131,20 | 131,90 | 131,20 | 131,90 | 1,23% | 77,00 |
| 28.04.2025 | 130,90 | 131,20 | 130,30 | 130,30 | -0,53% | 132,00 |
| 25.04.2025 | 133,70 | 133,70 | 131,00 | 131,00 | 0,31% | 89,00 |
| 24.04.2025 | 129,10 | 130,60 | 129,10 | 130,60 | -0,08% | 92,00 |
| 23.04.2025 | 129,30 | 131,70 | 129,30 | 130,70 | 2,19% | 100,00 |
| 22.04.2025 | 123,70 | 127,90 | 123,70 | 127,90 | 0,16% | 497,00 |
| 17.04.2025 | 128,80 | 128,90 | 125,50 | 127,70 | -0,16% | 408,00 |
| 16.04.2025 | 126,50 | 127,90 | 126,50 | 127,90 | 0,39% | 82,00 |
| 15.04.2025 | 129,30 | 130,80 | 127,40 | 127,40 | -0,16% | 233,00 |
| 14.04.2025 | 128,40 | 128,40 | 126,80 | 127,60 | 2,33% | 291,00 |
| 11.04.2025 | 124,80 | 125,00 | 123,30 | 124,70 | -0,64% | 72,00 |
| 10.04.2025 | 131,40 | 131,40 | 125,00 | 125,50 | -3,24% | 1.083,00 |
| 09.04.2025 | 121,00 | 130,00 | 117,70 | 129,70 | 4,77% | 1.982,00 |