149,750€
-1,02%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 152,10 | 153,80 | 149,70 | 149,80 | -0,99% | 310,00 |
| 05.02.2025 | 151,30 | 151,30 | 151,00 | 151,30 | -0,46% | 76,00 |
| 04.02.2025 | 151,60 | 152,90 | 150,50 | 152,00 | 0,07% | 460,00 |
| 03.02.2025 | 150,70 | 151,90 | 150,10 | 151,90 | 0,26% | 505,00 |
| 31.01.2025 | 152,80 | 153,60 | 149,80 | 151,50 | -0,39% | 917,00 |
| 30.01.2025 | 150,10 | 152,10 | 149,10 | 152,10 | 0,60% | 233,00 |
| 29.01.2025 | 152,80 | 152,80 | 151,20 | 151,20 | -0,92% | 163,00 |
| 28.01.2025 | 151,30 | 153,30 | 151,30 | 152,60 | 0,99% | 73,00 |
| 27.01.2025 | 150,90 | 151,10 | 148,10 | 151,10 | 0,47% | 918,00 |
| 24.01.2025 | 151,70 | 151,80 | 150,10 | 150,40 | -2,02% | 215,00 |
| 23.01.2025 | 153,20 | 154,10 | 152,30 | 153,50 | 0,39% | 597,00 |
| 22.01.2025 | 154,00 | 154,40 | 152,90 | 152,90 | -0,26% | 523,00 |
| 21.01.2025 | 152,10 | 153,90 | 151,70 | 153,30 | 1,05% | 144,00 |
| 20.01.2025 | 152,00 | 152,00 | 151,00 | 151,70 | -0,20% | 361,00 |
| 17.01.2025 | 152,80 | 153,70 | 152,00 | 152,00 | -0,39% | 83,00 |
| 16.01.2025 | 151,90 | 152,60 | 150,60 | 152,60 | 1,60% | 151,00 |
| 15.01.2025 | 150,80 | 151,80 | 149,70 | 150,20 | 0,20% | 274,00 |
| 14.01.2025 | 150,90 | 151,90 | 149,70 | 149,90 | -0,86% | 199,00 |
| 13.01.2025 | 150,90 | 151,80 | 149,80 | 151,20 | 0,67% | 740,00 |
| 10.01.2025 | 150,60 | 150,90 | 150,10 | 150,20 | -0,40% | 348,00 |
| 09.01.2025 | 149,90 | 150,80 | 149,70 | 150,80 | 1,00% | 336,00 |
| 08.01.2025 | 148,50 | 149,60 | 148,10 | 149,30 | -0,47% | 198,00 |
| 07.01.2025 | 147,30 | 150,30 | 146,90 | 150,00 | 2,39% | 250,00 |
| 06.01.2025 | 151,20 | 151,20 | 146,50 | 146,50 | -3,04% | 726,00 |
| 03.01.2025 | 150,70 | 151,10 | 149,60 | 151,10 | 0,73% | 155,00 |
| 02.01.2025 | 151,40 | 153,70 | 150,00 | 150,00 | -0,07% | 281,00 |
| 30.12.2024 | 151,70 | 151,70 | 150,10 | 150,10 | -1,57% | 174,00 |
| 27.12.2024 | 153,00 | 153,00 | 151,60 | 152,50 | -0,20% | 298,00 |
| 23.12.2024 | 152,80 | 152,90 | 150,90 | 152,80 | 0,53% | 387,00 |
| 20.12.2024 | 152,60 | 152,80 | 143,20 | 152,00 | -1,87% | 1.608,00 |
| 19.12.2024 | 152,80 | 154,90 | 152,80 | 154,90 | 1,51% | 27,00 |
| 18.12.2024 | 156,30 | 156,40 | 152,60 | 152,60 | -1,61% | 498,00 |
| 17.12.2024 | 159,10 | 159,90 | 155,10 | 155,10 | -3,42% | 290,00 |
| 16.12.2024 | 162,50 | 163,80 | 160,60 | 160,60 | -1,47% | 136,00 |
| 13.12.2024 | 163,40 | 163,70 | 163,00 | 163,00 | 0,25% | 105,00 |
| 12.12.2024 | 164,10 | 164,50 | 162,60 | 162,60 | -1,51% | 170,00 |
| 11.12.2024 | 163,10 | 166,10 | 163,10 | 165,10 | 1,60% | 343,00 |
| 10.12.2024 | 161,40 | 162,80 | 161,30 | 162,50 | 0,12% | 499,00 |
| 09.12.2024 | 162,70 | 163,80 | 161,20 | 162,30 | -0,06% | 272,00 |
| 06.12.2024 | 161,10 | 162,40 | 161,00 | 162,40 | 0,25% | 329,00 |
| 05.12.2024 | 164,40 | 164,50 | 162,00 | 162,00 | -0,43% | 306,00 |
| 04.12.2024 | 162,60 | 163,60 | 162,60 | 162,70 | -0,43% | 44,00 |
| 03.12.2024 | 164,10 | 164,10 | 162,60 | 163,40 | 0,06% | 203,00 |
| 02.12.2024 | 163,50 | 165,30 | 163,30 | 163,30 | -0,12% | 71,00 |
| 29.11.2024 | 163,50 | 163,50 | 162,90 | 163,50 | 0,00% | 114,00 |
| 28.11.2024 | 162,80 | 163,50 | 162,70 | 163,50 | -0,18% | 173,00 |
| 27.11.2024 | 163,00 | 163,80 | 163,00 | 163,80 | 0,12% | 55,00 |
| 26.11.2024 | 163,90 | 164,70 | 163,40 | 163,60 | -0,37% | 84,00 |
| 25.11.2024 | 165,80 | 165,80 | 163,00 | 164,20 | -0,18% | 628,00 |
| 22.11.2024 | 162,30 | 164,90 | 162,30 | 164,50 | 1,36% | 868,00 |
| 21.11.2024 | 159,60 | 162,30 | 159,60 | 162,30 | 1,63% | 268,00 |
| 20.11.2024 | 157,80 | 159,70 | 156,80 | 159,70 | 0,76% | 611,00 |
| 19.11.2024 | 158,40 | 158,50 | 158,40 | 158,50 | 0,13% | 19,00 |
| 18.11.2024 | 156,90 | 158,70 | 156,90 | 158,30 | -1,62% | 494,00 |
| 15.11.2024 | 165,50 | 165,50 | 160,90 | 160,90 | -3,01% | 324,00 |
| 14.11.2024 | 167,40 | 167,40 | 165,70 | 165,90 | -0,06% | 48,00 |
| 13.11.2024 | 164,10 | 166,50 | 164,10 | 166,00 | 0,18% | 415,00 |
| 12.11.2024 | 165,10 | 167,00 | 163,80 | 165,70 | 0,00% | 357,00 |
| 11.11.2024 | 165,50 | 166,50 | 163,00 | 165,70 | 0,55% | 572,00 |
| 08.11.2024 | 163,20 | 165,40 | 162,90 | 164,80 | 1,48% | 803,00 |
| 07.11.2024 | 162,10 | 162,40 | 160,50 | 162,40 | 1,18% | 837,00 |
| 06.11.2024 | 161,20 | 164,20 | 160,00 | 160,50 | 3,35% | 1.198,00 |
| 05.11.2024 | 153,70 | 155,80 | 153,40 | 155,30 | -0,06% | 223,00 |
| 04.11.2024 | 154,50 | 156,60 | 154,50 | 155,40 | -0,51% | 300,00 |
| 01.11.2024 | 155,90 | 156,50 | 155,10 | 156,20 | 0,39% | 167,00 |
| 31.10.2024 | 155,70 | 156,70 | 153,80 | 155,60 | -0,38% | 1.276,00 |
| 30.10.2024 | 156,90 | 156,90 | 153,40 | 156,20 | -0,26% | 2.256,00 |
| 29.10.2024 | 157,20 | 157,20 | 155,00 | 156,60 | -0,13% | 122,00 |
| 28.10.2024 | 155,90 | 158,10 | 155,90 | 156,80 | -0,13% | 162,00 |
| 25.10.2024 | 155,00 | 157,00 | 153,20 | 157,00 | 1,55% | 160,00 |
| 24.10.2024 | 155,60 | 155,60 | 154,60 | 154,60 | -0,45% | 13,00 |
| 23.10.2024 | 154,20 | 155,90 | 154,20 | 155,30 | 2,17% | 2.202,00 |
| 22.10.2024 | 152,20 | 154,10 | 152,00 | 152,00 | -2,12% | 90,00 |
| 21.10.2024 | 154,40 | 155,30 | 152,70 | 155,30 | -0,13% | 920,00 |
| 18.10.2024 | 155,80 | 155,80 | 153,80 | 155,50 | 0,52% | 183,00 |
| 17.10.2024 | 154,00 | 154,70 | 153,50 | 154,70 | 0,78% | 98,00 |
| 16.10.2024 | 153,80 | 156,30 | 153,50 | 153,50 | -0,45% | 295,00 |
| 15.10.2024 | 154,10 | 154,30 | 153,30 | 154,20 | 0,59% | 138,00 |
| 14.10.2024 | 148,80 | 153,30 | 148,00 | 153,30 | 4,00% | 1.113,00 |
| 11.10.2024 | 146,60 | 147,90 | 146,60 | 147,40 | 1,87% | 204,00 |
| 10.10.2024 | 146,70 | 146,90 | 144,70 | 144,70 | 0,49% | 411,00 |
| 09.10.2024 | 145,40 | 145,80 | 144,00 | 144,00 | -0,41% | 152,00 |
| 08.10.2024 | 143,40 | 146,20 | 143,40 | 144,60 | 0,00% | 571,00 |
| 07.10.2024 | 146,90 | 147,00 | 143,90 | 144,60 | -0,96% | 160,00 |
| 04.10.2024 | 144,80 | 146,50 | 143,60 | 146,00 | 1,88% | 1.438,00 |
| 03.10.2024 | 143,30 | 143,30 | 143,30 | 143,30 | -1,10% | 60,00 |
| 02.10.2024 | 143,10 | 145,90 | 143,10 | 144,90 | 0,42% | 259,00 |
| 01.10.2024 | 144,70 | 145,10 | 144,30 | 144,30 | 1,26% | 119,00 |
| 30.09.2024 | 142,80 | 142,80 | 139,50 | 142,50 | -0,07% | 6.786,00 |
| 27.09.2024 | 140,80 | 142,60 | 140,80 | 142,60 | 0,71% | 9,00 |
| 26.09.2024 | 142,50 | 142,50 | 141,00 | 141,60 | 0,14% | 2.028,00 |
| 25.09.2024 | 140,90 | 141,40 | 140,90 | 141,40 | 0,43% | 4.035,00 |
| 24.09.2024 | 140,90 | 140,90 | 140,80 | 140,80 | 0,57% | 133,00 |
| 23.09.2024 | 140,90 | 141,40 | 138,60 | 140,00 | 1,01% | 148,00 |
| 20.09.2024 | 139,30 | 139,30 | 138,60 | 138,60 | -1,14% | 253,00 |
| 19.09.2024 | 139,90 | 140,20 | 139,90 | 140,20 | 1,08% | 137,00 |
| 18.09.2024 | 138,50 | 139,10 | 136,80 | 138,70 | 0,51% | 363,00 |
| 17.09.2024 | 136,30 | 138,90 | 136,30 | 138,00 | 0,73% | 3.422,00 |
| 16.09.2024 | 137,90 | 137,90 | 136,30 | 137,00 | 0,51% | 76,00 |
| 13.09.2024 | 136,30 | 136,30 | 136,30 | 136,30 | 0,07% | 18,00 |