162,650€
2,23%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 162,30 | 164,25 | 161,70 | 162,85 | 0,65% | - |
| 21.11.2024 | 159,65 | 162,00 | 159,10 | 161,80 | 3,19% | - |
| 20.11.2024 | 156,80 | 156,80 | 156,80 | 156,80 | 0,38% | - |
| 19.11.2024 | 156,40 | 156,40 | 156,20 | 156,20 | -1,45% | 100,00 |
| 18.11.2024 | 158,50 | 158,50 | 158,50 | 158,50 | -2,58% | 15,00 |
| 15.11.2024 | 162,70 | 162,70 | 162,70 | 162,70 | -1,57% | 18,00 |
| 14.11.2024 | 165,30 | 165,30 | 165,30 | 165,30 | -0,30% | - |
| 13.11.2024 | 164,00 | 165,80 | 164,00 | 165,80 | 0,24% | 12,00 |
| 12.11.2024 | 164,60 | 166,80 | 164,60 | 165,40 | 0,12% | 455,00 |
| 11.11.2024 | 163,30 | 165,80 | 163,30 | 165,20 | 2,48% | 120,00 |
| 08.11.2024 | 161,20 | 161,20 | 161,20 | 161,20 | 0,44% | - |
| 07.11.2024 | 160,50 | 160,50 | 160,50 | 160,50 | 0,06% | - |
| 06.11.2024 | 160,40 | 160,40 | 160,40 | 160,40 | 4,22% | - |
| 05.11.2024 | 153,90 | 153,90 | 153,90 | 153,90 | -0,97% | - |
| 04.11.2024 | 155,40 | 155,40 | 155,40 | 155,40 | -0,38% | - |
| 01.11.2024 | 153,90 | 156,00 | 153,90 | 156,00 | 1,83% | 250,00 |
| 31.10.2024 | 153,20 | 153,20 | 153,20 | 153,20 | -1,48% | - |
| 30.10.2024 | 155,50 | 155,50 | 155,50 | 155,50 | -0,13% | - |
| 29.10.2024 | 155,70 | 155,70 | 155,70 | 155,70 | -0,70% | - |
| 28.10.2024 | 156,80 | 156,80 | 156,80 | 156,80 | 2,22% | - |
| 25.10.2024 | 153,40 | 153,40 | 153,40 | 153,40 | -0,78% | - |
| 24.10.2024 | 154,60 | 154,60 | 154,60 | 154,60 | 1,51% | - |
| 23.10.2024 | 152,30 | 152,30 | 152,30 | 152,30 | 0,07% | - |
| 22.10.2024 | 152,20 | 152,20 | 152,20 | 152,20 | -2,12% | 7,00 |
| 21.10.2024 | 154,20 | 155,50 | 154,20 | 155,50 | 1,37% | 79,00 |
| 18.10.2024 | 154,00 | 154,40 | 153,40 | 153,40 | -0,65% | 500,00 |
| 17.10.2024 | 151,80 | 154,80 | 151,80 | 154,40 | 0,26% | 80,00 |
| 16.10.2024 | 154,20 | 154,20 | 154,00 | 154,00 | 0,39% | 40,00 |
| 15.10.2024 | 152,50 | 153,40 | 152,50 | 153,40 | 4,50% | 20,00 |
| 14.10.2024 | 146,80 | 146,80 | 146,80 | 146,80 | -0,14% | - |
| 11.10.2024 | 144,60 | 147,00 | 144,60 | 147,00 | 1,45% | 700,00 |
| 10.10.2024 | 144,90 | 144,90 | 144,90 | 144,90 | 1,19% | - |
| 09.10.2024 | 143,10 | 143,20 | 143,10 | 143,20 | -0,07% | 131,00 |
| 08.10.2024 | 143,30 | 143,30 | 143,30 | 143,30 | -2,58% | - |
| 07.10.2024 | 147,10 | 147,10 | 147,10 | 147,10 | 2,72% | 100,00 |
| 04.10.2024 | 143,20 | 143,20 | 143,20 | 143,20 | 0,49% | - |
| 03.10.2024 | 142,50 | 142,50 | 142,50 | 142,50 | -0,63% | - |
| 02.10.2024 | 143,40 | 143,40 | 143,40 | 143,40 | 0,49% | - |
| 01.10.2024 | 142,70 | 142,70 | 142,70 | 142,70 | -0,21% | - |
| 30.09.2024 | 142,30 | 143,00 | 142,30 | 143,00 | 1,49% | 38,00 |
| 27.09.2024 | 140,90 | 140,90 | 140,90 | 140,90 | 0,36% | - |
| 26.09.2024 | 140,40 | 140,40 | 140,40 | 140,40 | 1,15% | - |
| 25.09.2024 | 138,80 | 138,80 | 138,80 | 138,80 | -1,63% | - |
| 24.09.2024 | 139,30 | 141,10 | 139,30 | 141,10 | 1,58% | 60,00 |
| 23.09.2024 | 138,90 | 138,90 | 138,90 | 138,90 | -0,29% | 20,00 |
| 20.09.2024 | 139,50 | 139,50 | 139,30 | 139,30 | 2,13% | 32,00 |
| 19.09.2024 | 136,40 | 136,40 | 136,40 | 136,40 | -0,15% | - |
| 18.09.2024 | 136,60 | 136,60 | 136,60 | 136,60 | 0,07% | - |
| 17.09.2024 | 136,50 | 136,50 | 136,50 | 136,50 | 0,44% | - |
| 16.09.2024 | 136,30 | 136,30 | 135,90 | 135,90 | -0,15% | 114,00 |
| 13.09.2024 | 136,10 | 136,10 | 136,10 | 136,10 | 0,07% | - |
| 12.09.2024 | 136,00 | 136,00 | 136,00 | 136,00 | 0,00% | - |
| 11.09.2024 | 136,00 | 136,00 | 136,00 | 136,00 | -0,51% | - |
| 10.09.2024 | 136,70 | 136,70 | 136,70 | 136,70 | 0,00% | - |
| 09.09.2024 | 136,70 | 136,70 | 136,70 | 136,70 | 0,07% | - |
| 06.09.2024 | 134,60 | 136,60 | 134,60 | 136,60 | 1,04% | 48,00 |
| 05.09.2024 | 135,20 | 135,20 | 135,20 | 135,20 | 0,37% | - |
| 04.09.2024 | 134,70 | 134,70 | 134,70 | 134,70 | -1,97% | - |
| 03.09.2024 | 137,40 | 137,40 | 137,40 | 137,40 | 0,07% | - |
| 02.09.2024 | 137,50 | 137,50 | 137,30 | 137,30 | 0,59% | - |
| 30.08.2024 | 136,50 | 136,50 | 136,50 | 136,50 | 1,04% | - |
| 29.08.2024 | 135,10 | 135,10 | 135,10 | 135,10 | -1,03% | - |
| 28.08.2024 | 134,80 | 136,50 | 134,80 | 136,50 | 2,17% | 37,00 |
| 27.08.2024 | 133,60 | 133,60 | 133,60 | 133,60 | 0,00% | - |
| 26.08.2024 | 133,60 | 133,60 | 133,60 | 133,60 | 0,23% | - |
| 23.08.2024 | 133,00 | 133,30 | 133,00 | 133,30 | -0,60% | 300,00 |
| 22.08.2024 | 133,10 | 134,10 | 133,10 | 134,10 | 1,36% | 15,00 |
| 21.08.2024 | 132,30 | 133,70 | 132,30 | 132,30 | 0,38% | 185,00 |
| 20.08.2024 | 131,80 | 131,80 | 131,80 | 131,80 | -1,49% | - |
| 19.08.2024 | 131,80 | 133,80 | 131,80 | 133,80 | 0,75% | 175,00 |
| 16.08.2024 | 132,80 | 132,80 | 132,80 | 132,80 | -0,67% | - |
| 15.08.2024 | 129,70 | 133,70 | 129,70 | 133,70 | 2,53% | 174,00 |
| 14.08.2024 | 130,40 | 130,40 | 130,40 | 130,40 | 0,23% | - |
| 13.08.2024 | 130,10 | 130,10 | 130,10 | 130,10 | -1,21% | - |
| 12.08.2024 | 130,90 | 132,90 | 130,90 | 131,70 | -0,53% | 381,00 |
| 09.08.2024 | 132,40 | 132,40 | 132,40 | 132,40 | 1,53% | - |
| 08.08.2024 | 130,40 | 130,40 | 130,40 | 130,40 | -2,69% | - |
| 07.08.2024 | 131,90 | 134,00 | 131,90 | 134,00 | 0,53% | 200,00 |
| 06.08.2024 | 127,10 | 133,30 | 127,10 | 133,30 | 1,29% | 37,00 |
| 05.08.2024 | 131,60 | 131,60 | 131,60 | 131,60 | 0,08% | - |
| 02.08.2024 | 135,10 | 135,10 | 131,50 | 131,50 | -2,81% | 25,00 |
| 01.08.2024 | 134,80 | 135,30 | 134,80 | 135,30 | 1,20% | 20,00 |
| 31.07.2024 | 133,70 | 133,70 | 133,70 | 133,70 | -1,40% | - |
| 30.07.2024 | 135,60 | 135,60 | 135,60 | 135,60 | 1,19% | - |
| 29.07.2024 | 134,00 | 134,00 | 134,00 | 134,00 | 0,07% | - |
| 26.07.2024 | 129,40 | 133,90 | 129,40 | 133,90 | 1,52% | 20,00 |
| 25.07.2024 | 132,00 | 132,00 | 131,90 | 131,90 | -2,80% | 20,00 |
| 24.07.2024 | 133,70 | 135,90 | 133,70 | 135,70 | -0,51% | 223,00 |
| 23.07.2024 | 134,20 | 136,40 | 134,20 | 136,40 | 0,89% | 170,00 |
| 22.07.2024 | 135,20 | 135,20 | 135,20 | 135,20 | 1,27% | 45,00 |
| 19.07.2024 | 133,40 | 133,50 | 133,40 | 133,50 | 1,52% | 115,00 |
| 18.07.2024 | 131,50 | 131,50 | 131,50 | 131,50 | -0,08% | - |
| 17.07.2024 | 131,60 | 131,60 | 131,60 | 131,60 | 0,61% | - |
| 16.07.2024 | 130,80 | 130,80 | 130,80 | 130,80 | -2,46% | - |
| 15.07.2024 | 133,80 | 134,10 | 133,80 | 134,10 | 1,21% | 90,00 |
| 12.07.2024 | 129,80 | 132,50 | 129,80 | 132,50 | 2,32% | 275,00 |
| 11.07.2024 | 129,50 | 129,50 | 129,50 | 129,50 | 0,70% | - |
| 10.07.2024 | 128,60 | 128,60 | 128,60 | 128,60 | -1,76% | - |
| 09.07.2024 | 129,70 | 130,90 | 129,70 | 130,90 | -0,23% | 10,00 |
| 08.07.2024 | 130,10 | 132,10 | 130,10 | 131,20 | 1,31% | 208,00 |