113,900€
-0,18%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 114,25 | 114,35 | 113,90 | 114,05 | -0,04% | 15,00 |
| 01.10.2025 | 113,20 | 114,10 | 113,20 | 114,10 | 1,51% | 50,00 |
| 30.09.2025 | 112,40 | 112,40 | 112,40 | 112,40 | -0,79% | 135,00 |
| 29.09.2025 | 113,30 | 113,30 | 113,30 | 113,30 | 1,43% | 30,00 |
| 26.09.2025 | 111,70 | 111,70 | 111,70 | 111,70 | -0,27% | - |
| 25.09.2025 | 111,60 | 112,00 | 111,60 | 112,00 | 0,45% | 12,00 |
| 24.09.2025 | 111,50 | 111,50 | 111,50 | 111,50 | -0,62% | - |
| 23.09.2025 | 112,20 | 112,20 | 112,20 | 112,20 | -0,71% | - |
| 22.09.2025 | 114,20 | 114,20 | 113,00 | 113,00 | -0,88% | 150,00 |
| 19.09.2025 | 113,90 | 114,00 | 113,90 | 114,00 | 0,09% | 111,00 |
| 18.09.2025 | 113,90 | 113,90 | 113,90 | 113,90 | 0,09% | - |
| 17.09.2025 | 113,80 | 113,80 | 113,80 | 113,80 | -0,18% | - |
| 16.09.2025 | 114,10 | 114,10 | 114,00 | 114,00 | -0,96% | 8,00 |
| 15.09.2025 | 115,10 | 115,10 | 115,10 | 115,10 | -1,29% | - |
| 12.09.2025 | 116,60 | 116,60 | 116,60 | 116,60 | 0,00% | - |
| 11.09.2025 | 116,45 | 116,80 | 116,20 | 116,60 | -0,17% | 50,00 |
| 10.09.2025 | 116,80 | 116,80 | 116,80 | 116,80 | -0,21% | - |
| 09.09.2025 | 117,45 | 117,85 | 116,85 | 117,05 | -1,60% | - |
| 08.09.2025 | 118,30 | 118,95 | 117,10 | 118,95 | 1,58% | - |
| 05.09.2025 | 118,30 | 118,30 | 117,10 | 117,10 | 0,60% | 60,00 |
| 04.09.2025 | 115,50 | 116,40 | 115,50 | 116,40 | -0,51% | 140,00 |
| 03.09.2025 | 117,00 | 117,00 | 117,00 | 117,00 | -1,35% | 13,00 |
| 02.09.2025 | 118,60 | 118,60 | 118,60 | 118,60 | 0,08% | - |
| 01.09.2025 | 118,50 | 118,50 | 118,50 | 118,50 | -0,17% | - |
| 29.08.2025 | 118,70 | 118,70 | 118,70 | 118,70 | -0,67% | - |
| 28.08.2025 | 119,50 | 119,50 | 119,50 | 119,50 | -0,91% | - |
| 27.08.2025 | 120,60 | 120,60 | 120,60 | 120,60 | 0,25% | 8,00 |
| 26.08.2025 | 119,50 | 120,30 | 119,50 | 120,30 | -0,58% | 100,00 |
| 25.08.2025 | 120,40 | 121,00 | 120,40 | 121,00 | -0,90% | 23,00 |
| 22.08.2025 | 121,20 | 122,10 | 121,20 | 122,10 | 1,08% | 20,00 |
| 21.08.2025 | 120,80 | 120,80 | 120,80 | 120,80 | 1,34% | - |
| 20.08.2025 | 119,20 | 119,20 | 119,20 | 119,20 | 1,10% | - |
| 19.08.2025 | 117,90 | 117,90 | 117,90 | 117,90 | -0,51% | - |
| 18.08.2025 | 118,80 | 118,80 | 118,30 | 118,50 | 0,68% | 135,00 |
| 15.08.2025 | 118,80 | 119,30 | 117,70 | 117,70 | 0,17% | 550,00 |
| 14.08.2025 | 120,50 | 121,00 | 117,50 | 117,50 | -2,25% | 326,00 |
| 13.08.2025 | 119,00 | 120,20 | 119,00 | 120,20 | 0,00% | 20,00 |
| 12.08.2025 | 120,20 | 120,20 | 120,20 | 120,20 | -1,96% | - |
| 11.08.2025 | 120,50 | 122,60 | 120,50 | 122,60 | 1,91% | 32,00 |
| 08.08.2025 | 120,30 | 120,30 | 120,30 | 120,30 | -0,08% | - |
| 07.08.2025 | 118,30 | 120,40 | 118,30 | 120,40 | -0,41% | 8,00 |
| 06.08.2025 | 120,90 | 120,90 | 120,90 | 120,90 | -0,66% | - |
| 05.08.2025 | 120,50 | 121,70 | 120,50 | 121,70 | 1,42% | 25,00 |
| 04.08.2025 | 123,10 | 123,70 | 120,00 | 120,00 | -3,15% | 246,00 |
| 01.08.2025 | 136,50 | 136,50 | 123,90 | 123,90 | -9,89% | 50,00 |
| 31.07.2025 | 137,50 | 137,50 | 137,50 | 137,50 | 0,66% | - |
| 30.07.2025 | 137,50 | 137,50 | 136,60 | 136,60 | -0,36% | 300,00 |
| 29.07.2025 | 137,10 | 137,10 | 137,10 | 137,10 | 0,07% | - |
| 28.07.2025 | 138,50 | 138,50 | 137,00 | 137,00 | -0,51% | 9,00 |
| 25.07.2025 | 137,70 | 137,70 | 137,70 | 137,70 | 0,81% | - |
| 24.07.2025 | 136,60 | 136,60 | 136,60 | 136,60 | -0,29% | - |
| 23.07.2025 | 135,80 | 137,00 | 135,80 | 137,00 | 3,32% | 100,00 |
| 22.07.2025 | 132,60 | 132,60 | 132,60 | 132,60 | -1,27% | - |
| 21.07.2025 | 134,30 | 134,30 | 134,30 | 134,30 | 0,07% | - |
| 18.07.2025 | 134,20 | 134,20 | 134,20 | 134,20 | 0,30% | - |
| 17.07.2025 | 133,80 | 133,80 | 133,80 | 133,80 | 1,36% | 100,00 |
| 16.07.2025 | 132,00 | 132,00 | 132,00 | 132,00 | -2,08% | - |
| 15.07.2025 | 134,80 | 134,80 | 134,80 | 134,80 | 0,45% | - |
| 14.07.2025 | 134,20 | 134,20 | 134,20 | 134,20 | -0,52% | - |
| 11.07.2025 | 134,90 | 134,90 | 134,90 | 134,90 | -0,37% | - |
| 10.07.2025 | 135,40 | 135,40 | 135,40 | 135,40 | -0,59% | 46,00 |
| 09.07.2025 | 136,20 | 136,20 | 136,20 | 136,20 | -0,51% | - |
| 08.07.2025 | 136,90 | 136,90 | 136,90 | 136,90 | 0,74% | - |
| 07.07.2025 | 135,90 | 135,90 | 135,90 | 135,90 | 0,00% | - |
| 04.07.2025 | 135,90 | 135,90 | 135,90 | 135,90 | -0,37% | - |
| 03.07.2025 | 135,60 | 136,40 | 135,60 | 136,40 | 1,19% | 100,00 |
| 02.07.2025 | 134,80 | 134,80 | 134,80 | 134,80 | 1,97% | - |
| 01.07.2025 | 132,20 | 132,20 | 132,20 | 132,20 | -1,42% | - |
| 30.06.2025 | 133,00 | 134,10 | 133,00 | 134,10 | 1,59% | 15,00 |
| 27.06.2025 | 132,00 | 132,00 | 132,00 | 132,00 | 0,46% | - |
| 26.06.2025 | 131,50 | 131,50 | 131,40 | 131,40 | -1,20% | 100,00 |
| 25.06.2025 | 132,20 | 133,00 | 132,20 | 133,00 | -0,67% | 37,00 |
| 24.06.2025 | 132,70 | 133,90 | 132,70 | 133,90 | 2,92% | 56,00 |
| 23.06.2025 | 130,10 | 130,10 | 130,10 | 130,10 | 0,46% | - |
| 20.06.2025 | 129,50 | 129,50 | 129,50 | 129,50 | -0,61% | - |
| 19.06.2025 | 130,30 | 130,30 | 130,30 | 130,30 | 0,62% | - |
| 18.06.2025 | 129,50 | 129,50 | 129,50 | 129,50 | -0,92% | - |
| 17.06.2025 | 130,70 | 130,70 | 130,70 | 130,70 | 0,23% | - |
| 16.06.2025 | 130,40 | 130,40 | 130,40 | 130,40 | -1,36% | - |
| 13.06.2025 | 132,20 | 132,20 | 132,20 | 132,20 | 0,69% | - |
| 12.06.2025 | 131,30 | 131,30 | 131,30 | 131,30 | -1,43% | - |
| 11.06.2025 | 133,20 | 133,20 | 133,20 | 133,20 | 0,45% | - |
| 10.06.2025 | 132,60 | 132,60 | 132,60 | 132,60 | -1,56% | - |
| 09.06.2025 | 133,80 | 134,70 | 133,80 | 134,70 | 1,20% | 47,00 |
| 06.06.2025 | 133,10 | 133,10 | 133,10 | 133,10 | 0,45% | - |
| 05.06.2025 | 131,40 | 132,50 | 131,20 | 132,50 | -3,43% | 109,00 |
| 04.06.2025 | 137,20 | 137,20 | 137,20 | 137,20 | 0,29% | - |
| 03.06.2025 | 136,80 | 136,80 | 136,80 | 136,80 | -0,51% | - |
| 02.06.2025 | 138,60 | 138,60 | 137,50 | 137,50 | -1,15% | 8,00 |
| 30.05.2025 | 139,20 | 139,20 | 139,10 | 139,10 | -0,22% | 10,00 |
| 29.05.2025 | 139,40 | 139,40 | 139,40 | 139,40 | -0,14% | - |
| 28.05.2025 | 139,40 | 139,60 | 139,40 | 139,60 | 0,36% | 20,00 |
| 27.05.2025 | 137,30 | 139,10 | 137,30 | 139,10 | 0,36% | 22,00 |
| 26.05.2025 | 136,90 | 138,60 | 136,90 | 138,60 | 0,51% | 144,00 |
| 23.05.2025 | 137,90 | 137,90 | 137,90 | 137,90 | 0,22% | - |
| 22.05.2025 | 137,60 | 137,60 | 137,60 | 137,60 | -1,29% | - |
| 21.05.2025 | 139,40 | 139,40 | 139,40 | 139,40 | -0,85% | - |
| 20.05.2025 | 139,90 | 140,60 | 139,90 | 140,60 | 0,79% | 15,00 |
| 19.05.2025 | 139,50 | 139,50 | 139,50 | 139,50 | 0,29% | - |
| 16.05.2025 | 137,70 | 139,10 | 137,70 | 139,10 | 0,51% | 22,00 |