134,450€
0,41%
Echtzeit-Aktienkurs AptarGroup
Bid:
Ask:
Aktienkurse zur AptarGroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 135,50 | 138,40 | 135,50 | 138,40 | 1,02% | 3,00 |
| 14.05.2025 | 137,00 | 137,00 | 137,00 | 137,00 | -1,79% | - |
| 13.05.2025 | 139,50 | 139,50 | 139,50 | 139,50 | -0,92% | - |
| 12.05.2025 | 138,30 | 140,80 | 138,30 | 140,80 | 3,61% | 42,00 |
| 09.05.2025 | 136,20 | 136,20 | 135,90 | 135,90 | 0,37% | 58,00 |
| 08.05.2025 | 133,80 | 135,40 | 133,80 | 135,40 | 2,03% | 10,00 |
| 07.05.2025 | 132,70 | 132,70 | 132,70 | 132,70 | -0,52% | - |
| 06.05.2025 | 133,40 | 133,40 | 133,40 | 133,40 | 0,15% | - |
| 05.05.2025 | 133,50 | 133,50 | 133,20 | 133,20 | 1,37% | 1.000,00 |
| 02.05.2025 | 130,00 | 131,40 | 130,00 | 131,40 | -0,83% | 300,00 |
| 30.04.2025 | 131,60 | 132,50 | 131,60 | 132,50 | 1,15% | 55,00 |
| 29.04.2025 | 131,00 | 131,00 | 131,00 | 131,00 | 0,38% | 100,00 |
| 28.04.2025 | 130,50 | 130,50 | 130,50 | 130,50 | -2,17% | - |
| 25.04.2025 | 133,40 | 133,40 | 133,40 | 133,40 | 2,62% | - |
| 24.04.2025 | 130,00 | 130,00 | 130,00 | 130,00 | -0,15% | - |
| 23.04.2025 | 129,10 | 130,20 | 129,10 | 130,20 | 5,00% | 25,00 |
| 22.04.2025 | 124,00 | 124,00 | 124,00 | 124,00 | -2,97% | 20,00 |
| 17.04.2025 | 127,80 | 127,80 | 127,80 | 127,80 | 1,67% | - |
| 16.04.2025 | 125,70 | 125,70 | 125,70 | 125,70 | -1,80% | - |
| 15.04.2025 | 128,00 | 128,00 | 128,00 | 128,00 | 0,31% | - |
| 14.04.2025 | 126,50 | 127,60 | 126,50 | 127,60 | 1,92% | 15,00 |
| 11.04.2025 | 125,20 | 125,20 | 125,20 | 125,20 | -1,96% | - |
| 10.04.2025 | 130,60 | 130,60 | 127,70 | 127,70 | 6,51% | 225,00 |
| 09.04.2025 | 119,90 | 119,90 | 119,90 | 119,90 | -2,44% | - |
| 08.04.2025 | 124,00 | 124,00 | 122,90 | 122,90 | 0,49% | 25,00 |
| 07.04.2025 | 122,30 | 122,30 | 122,30 | 122,30 | -6,85% | - |
| 04.04.2025 | 133,90 | 133,90 | 131,30 | 131,30 | -2,23% | 75,00 |
| 03.04.2025 | 134,30 | 134,30 | 134,30 | 134,30 | -2,18% | - |
| 02.04.2025 | 137,70 | 137,70 | 137,30 | 137,30 | 0,37% | 175,00 |
| 01.04.2025 | 136,80 | 136,80 | 136,80 | 136,80 | 1,26% | - |
| 31.03.2025 | 135,10 | 135,10 | 135,10 | 135,10 | -2,10% | - |
| 28.03.2025 | 138,00 | 138,00 | 138,00 | 138,00 | 0,07% | - |
| 27.03.2025 | 137,40 | 137,90 | 137,40 | 137,90 | 1,40% | 14,00 |
| 26.03.2025 | 136,00 | 136,00 | 136,00 | 136,00 | -0,37% | - |
| 25.03.2025 | 136,50 | 136,50 | 136,50 | 136,50 | 0,59% | - |
| 24.03.2025 | 133,30 | 135,70 | 133,30 | 135,70 | 1,57% | 45,00 |
| 21.03.2025 | 133,60 | 133,60 | 133,60 | 133,60 | -0,89% | - |
| 20.03.2025 | 134,50 | 134,80 | 133,70 | 134,80 | -0,81% | 105,00 |
| 19.03.2025 | 133,50 | 135,90 | 133,50 | 135,90 | 0,67% | 7,00 |
| 18.03.2025 | 135,00 | 135,00 | 135,00 | 135,00 | 0,07% | - |
| 17.03.2025 | 134,30 | 135,30 | 133,70 | 134,90 | 1,50% | 111,00 |
| 14.03.2025 | 133,10 | 134,30 | 132,90 | 132,90 | -0,15% | 184,00 |
| 13.03.2025 | 133,70 | 133,70 | 133,10 | 133,10 | -1,41% | 35,00 |
| 12.03.2025 | 135,30 | 136,10 | 135,00 | 135,00 | -1,46% | 115,00 |
| 11.03.2025 | 138,20 | 138,20 | 137,00 | 137,00 | -2,56% | 80,00 |
| 10.03.2025 | 140,50 | 140,60 | 140,50 | 140,60 | 1,01% | 120,00 |
| 07.03.2025 | 139,20 | 139,20 | 139,20 | 139,20 | 1,24% | - |
| 06.03.2025 | 137,00 | 137,90 | 137,00 | 137,50 | 0,36% | 120,00 |
| 05.03.2025 | 137,00 | 137,00 | 137,00 | 137,00 | -1,72% | - |
| 04.03.2025 | 139,40 | 139,40 | 139,40 | 139,40 | -1,41% | - |
| 03.03.2025 | 141,40 | 141,40 | 141,40 | 141,40 | 1,29% | 15,00 |
| 28.02.2025 | 139,80 | 139,80 | 139,60 | 139,60 | -0,07% | 80,00 |
| 27.02.2025 | 139,70 | 139,70 | 139,70 | 139,70 | -1,06% | - |
| 26.02.2025 | 140,30 | 141,20 | 140,30 | 141,20 | 0,64% | 35,00 |
| 25.02.2025 | 138,50 | 140,30 | 138,50 | 140,30 | 0,94% | 40,00 |
| 24.02.2025 | 139,00 | 139,00 | 139,00 | 139,00 | -0,22% | - |
| 21.02.2025 | 139,30 | 140,00 | 139,30 | 139,30 | -0,92% | 80,00 |
| 20.02.2025 | 140,60 | 140,60 | 140,60 | 140,60 | -0,35% | - |
| 19.02.2025 | 140,00 | 141,10 | 140,00 | 141,10 | 1,66% | 116,00 |
| 18.02.2025 | 138,80 | 138,80 | 138,80 | 138,80 | -0,14% | - |
| 17.02.2025 | 137,20 | 139,00 | 137,20 | 139,00 | 2,43% | 30,00 |
| 14.02.2025 | 136,10 | 137,50 | 135,70 | 135,70 | -1,02% | 150,00 |
| 13.02.2025 | 135,40 | 137,10 | 135,40 | 137,10 | -0,72% | 271,00 |
| 12.02.2025 | 136,50 | 138,10 | 136,50 | 138,10 | 1,92% | 24,00 |
| 11.02.2025 | 138,70 | 138,70 | 135,50 | 135,50 | -2,52% | 125,00 |
| 10.02.2025 | 138,30 | 142,70 | 138,30 | 139,00 | -7,95% | 344,00 |
| 07.02.2025 | 151,40 | 151,40 | 151,00 | 151,00 | -1,24% | 450,00 |
| 06.02.2025 | 152,90 | 152,90 | 152,90 | 152,90 | -0,26% | 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 |