151,050€
-1,47%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 152,60 | 153,85 | 151,10 | 151,25 | -1,34% | 10,00 |
| 05.02.2025 | 150,90 | 153,30 | 150,40 | 153,30 | 1,25% | 54,00 |
| 04.02.2025 | 151,10 | 151,40 | 151,10 | 151,40 | 0,07% | 44,00 |
| 03.02.2025 | 151,20 | 151,40 | 151,20 | 151,30 | -0,13% | 378,00 |
| 31.01.2025 | 151,50 | 151,50 | 151,50 | 151,50 | 0,80% | - |
| 30.01.2025 | 150,30 | 150,30 | 150,30 | 150,30 | -0,73% | - |
| 29.01.2025 | 151,40 | 151,40 | 151,40 | 151,40 | 0,00% | - |
| 28.01.2025 | 151,40 | 151,40 | 151,40 | 151,40 | 0,00% | - |
| 27.01.2025 | 150,30 | 151,40 | 149,80 | 151,40 | -1,50% | 208,00 |
| 24.01.2025 | 152,30 | 153,70 | 152,30 | 153,70 | 0,92% | 3,00 |
| 23.01.2025 | 152,50 | 152,50 | 152,30 | 152,30 | -0,59% | 10,00 |
| 22.01.2025 | 153,20 | 153,20 | 153,20 | 153,20 | 0,72% | - |
| 21.01.2025 | 150,80 | 152,30 | 150,80 | 152,10 | 0,20% | 99,00 |
| 20.01.2025 | 150,90 | 151,80 | 150,90 | 151,80 | -0,46% | 10,00 |
| 17.01.2025 | 151,50 | 152,50 | 151,50 | 152,50 | 1,26% | 70,00 |
| 16.01.2025 | 150,70 | 150,70 | 150,60 | 150,60 | 0,00% | 45,00 |
| 15.01.2025 | 149,80 | 150,60 | 149,80 | 150,60 | 0,74% | 45,00 |
| 14.01.2025 | 149,50 | 149,50 | 149,50 | 149,50 | -0,40% | - |
| 13.01.2025 | 150,10 | 150,10 | 150,10 | 150,10 | -0,13% | - |
| 10.01.2025 | 149,60 | 150,30 | 149,60 | 150,30 | 0,20% | 111,00 |
| 09.01.2025 | 150,10 | 150,10 | 150,00 | 150,00 | 1,42% | 55,00 |
| 08.01.2025 | 147,90 | 147,90 | 147,90 | 147,90 | 0,34% | - |
| 07.01.2025 | 146,40 | 147,40 | 146,40 | 147,40 | -1,67% | 30,00 |
| 06.01.2025 | 150,40 | 150,40 | 149,90 | 149,90 | 0,20% | 136,00 |
| 03.01.2025 | 149,60 | 149,60 | 149,60 | 149,60 | -0,27% | 30,00 |
| 02.01.2025 | 151,60 | 153,60 | 150,00 | 150,00 | -0,73% | 193,00 |
| 30.12.2024 | 151,10 | 151,10 | 151,10 | 151,10 | -0,20% | - |
| 27.12.2024 | 152,10 | 152,10 | 151,40 | 151,40 | -0,07% | 775,00 |
| 23.12.2024 | 151,60 | 151,60 | 151,50 | 151,50 | -0,66% | 50,00 |
| 20.12.2024 | 152,50 | 152,50 | 152,50 | 152,50 | 0,46% | 10,00 |
| 19.12.2024 | 151,80 | 151,80 | 151,80 | 151,80 | -1,87% | - |
| 18.12.2024 | 154,70 | 154,70 | 154,70 | 154,70 | -2,64% | - |
| 17.12.2024 | 158,90 | 158,90 | 158,90 | 158,90 | -2,40% | - |
| 16.12.2024 | 161,40 | 162,80 | 161,40 | 162,80 | -0,61% | 180,00 |
| 13.12.2024 | 163,80 | 163,80 | 163,80 | 163,80 | 0,37% | - |
| 12.12.2024 | 163,20 | 163,20 | 163,20 | 163,20 | -0,31% | - |
| 11.12.2024 | 162,00 | 163,70 | 162,00 | 163,70 | 1,11% | 133,00 |
| 10.12.2024 | 161,00 | 161,90 | 161,00 | 161,90 | -0,06% | 25,00 |
| 09.12.2024 | 161,80 | 162,20 | 161,80 | 162,00 | -0,92% | 105,00 |
| 06.12.2024 | 161,40 | 163,50 | 161,40 | 163,50 | 0,00% | 175,00 |
| 05.12.2024 | 163,50 | 163,50 | 163,50 | 163,50 | -0,12% | - |
| 04.12.2024 | 163,70 | 163,70 | 163,70 | 163,70 | -0,37% | - |
| 03.12.2024 | 164,30 | 164,30 | 164,30 | 164,30 | 0,43% | - |
| 02.12.2024 | 163,60 | 163,60 | 163,60 | 163,60 | 0,80% | - |
| 29.11.2024 | 162,30 | 162,30 | 162,30 | 162,30 | -0,18% | - |
| 28.11.2024 | 162,60 | 162,60 | 162,60 | 162,60 | -0,31% | - |
| 27.11.2024 | 163,10 | 163,10 | 163,10 | 163,10 | -0,31% | - |
| 26.11.2024 | 163,60 | 163,60 | 163,60 | 163,60 | -0,18% | - |
| 25.11.2024 | 163,90 | 163,90 | 163,90 | 163,90 | 0,92% | - |
| 22.11.2024 | 161,70 | 162,40 | 161,70 | 162,40 | 0,37% | 137,00 |
| 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% | - |