150,850€
0,07%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 150,75 | 151,90 | 149,10 | 151,00 | 0,17% | - |
| 29.01.2025 | 151,90 | 152,60 | 150,50 | 150,75 | -0,76% | - |
| 28.01.2025 | 151,10 | 153,75 | 151,10 | 151,90 | 0,73% | - |
| 27.01.2025 | 150,80 | 151,30 | 148,60 | 150,80 | 0,10% | 100,00 |
| 24.01.2025 | 153,30 | 153,30 | 149,85 | 150,65 | -1,70% | - |
| 23.01.2025 | 152,85 | 153,75 | 151,40 | 153,25 | 0,33% | - |
| 22.01.2025 | 153,25 | 154,55 | 152,15 | 152,75 | -0,49% | 50,00 |
| 21.01.2025 | 151,20 | 153,75 | 150,85 | 153,50 | 1,52% | 46,00 |
| 20.01.2025 | 151,50 | 151,95 | 150,20 | 151,20 | -0,46% | 7,00 |
| 17.01.2025 | 151,85 | 153,35 | 151,70 | 151,90 | 0,10% | 25,00 |
| 16.01.2025 | 151,20 | 152,60 | 150,85 | 151,75 | 0,43% | - |
| 15.01.2025 | 150,00 | 152,05 | 149,55 | 151,10 | 0,67% | - |
| 14.01.2025 | 150,40 | 151,25 | 149,25 | 150,10 | -0,37% | - |
| 13.01.2025 | 150,10 | 151,50 | 149,95 | 150,65 | 0,47% | - |
| 10.01.2025 | 149,95 | 150,65 | 148,75 | 149,95 | 0,00% | 20,00 |
| 09.01.2025 | 149,35 | 150,15 | 149,30 | 149,95 | 0,50% | - |
| 08.01.2025 | 148,35 | 150,00 | 147,65 | 149,20 | 0,78% | - |
| 07.01.2025 | 147,20 | 150,35 | 146,45 | 148,05 | 0,71% | 1,00 |
| 06.01.2025 | 150,85 | 150,85 | 145,95 | 147,00 | -2,55% | 35,00 |
| 03.01.2025 | 150,20 | 151,15 | 148,80 | 150,85 | 0,37% | - |
| 02.01.2025 | 151,30 | 153,95 | 149,50 | 150,30 | 0,27% | 50,00 |
| 30.12.2024 | 151,75 | 151,75 | 149,70 | 149,90 | -1,06% | - |
| 27.12.2024 | 152,35 | 152,95 | 151,45 | 151,50 | -0,62% | 40,00 |
| 23.12.2024 | 151,65 | 152,80 | 151,35 | 152,45 | 0,46% | 30,00 |
| 20.12.2024 | 153,30 | 153,80 | 141,10 | 151,75 | -0,95% | 50,00 |
| 19.12.2024 | 152,85 | 154,85 | 152,10 | 153,20 | 0,49% | - |
| 18.12.2024 | 155,50 | 156,90 | 152,35 | 152,45 | -1,96% | - |
| 17.12.2024 | 162,00 | 162,00 | 155,25 | 155,50 | -4,01% | - |
| 16.12.2024 | 162,55 | 163,30 | 159,55 | 162,00 | -0,18% | - |
| 13.12.2024 | 163,85 | 164,40 | 161,90 | 162,30 | -0,95% | - |
| 12.12.2024 | 164,20 | 164,85 | 162,85 | 163,85 | -0,21% | - |
| 11.12.2024 | 162,35 | 165,85 | 162,35 | 164,20 | 1,14% | - |
| 10.12.2024 | 161,80 | 162,90 | 160,15 | 162,35 | 0,40% | - |
| 09.12.2024 | 161,70 | 163,80 | 161,10 | 161,70 | 0,31% | 16,00 |
| 06.12.2024 | 161,65 | 162,80 | 160,90 | 161,20 | -0,31% | 30,00 |
| 05.12.2024 | 164,25 | 164,25 | 161,35 | 161,70 | -1,61% | - |
| 04.12.2024 | 164,05 | 165,30 | 162,45 | 164,35 | 0,18% | - |
| 03.12.2024 | 164,55 | 164,90 | 162,65 | 164,05 | -0,21% | - |
| 02.12.2024 | 163,50 | 165,35 | 163,45 | 164,40 | 0,37% | 19,00 |
| 29.11.2024 | 163,15 | 164,15 | 162,50 | 163,80 | 0,40% | - |
| 28.11.2024 | 162,45 | 163,30 | 161,90 | 163,15 | 0,40% | 50,00 |
| 27.11.2024 | 164,05 | 165,20 | 162,25 | 162,50 | -0,94% | - |
| 26.11.2024 | 164,35 | 164,85 | 163,20 | 164,05 | -0,33% | - |
| 25.11.2024 | 164,65 | 165,70 | 162,50 | 164,60 | -0,03% | - |
| 22.11.2024 | 161,65 | 165,35 | 161,65 | 164,65 | 1,42% | 24,00 |
| 21.11.2024 | 160,05 | 162,40 | 159,50 | 162,35 | 1,37% | 150,00 |
| 20.11.2024 | 157,50 | 160,25 | 157,30 | 160,15 | 1,68% | - |
| 19.11.2024 | 158,20 | 158,50 | 155,60 | 157,50 | -0,60% | - |
| 18.11.2024 | 159,35 | 159,35 | 155,30 | 158,45 | 0,03% | 16,00 |
| 15.11.2024 | 166,35 | 166,35 | 157,70 | 158,40 | -4,95% | 32,00 |
| 14.11.2024 | 167,15 | 167,40 | 164,40 | 166,65 | -0,30% | - |
| 13.11.2024 | 166,35 | 167,15 | 164,55 | 167,15 | 0,36% | - |
| 12.11.2024 | 166,30 | 166,65 | 164,55 | 166,55 | 0,09% | 10,00 |
| 11.11.2024 | 164,95 | 167,25 | 163,05 | 166,40 | 0,82% | - |
| 08.11.2024 | 162,75 | 165,70 | 161,95 | 165,05 | 1,41% | - |
| 07.11.2024 | 162,35 | 162,95 | 160,45 | 162,75 | 0,22% | - |
| 06.11.2024 | 159,20 | 164,40 | 159,20 | 162,40 | 4,24% | - |
| 05.11.2024 | 154,65 | 155,90 | 153,30 | 155,80 | 0,35% | - |
| 04.11.2024 | 155,75 | 156,35 | 154,50 | 155,25 | -0,77% | - |
| 01.11.2024 | 154,30 | 157,60 | 154,30 | 156,45 | 1,36% | - |
| 31.10.2024 | 155,75 | 156,70 | 153,85 | 154,35 | -0,71% | - |
| 30.10.2024 | 155,95 | 157,10 | 153,60 | 155,45 | -0,45% | - |
| 29.10.2024 | 156,40 | 156,95 | 155,30 | 156,15 | -0,06% | - |
| 28.10.2024 | 156,45 | 158,25 | 156,05 | 156,25 | -0,19% | 60,00 |
| 25.10.2024 | 154,00 | 157,20 | 152,45 | 156,55 | 1,72% | - |
| 24.10.2024 | 154,70 | 155,80 | 153,50 | 153,90 | -0,97% | - |
| 23.10.2024 | 153,55 | 155,90 | 152,95 | 155,40 | 1,04% | - |
| 22.10.2024 | 153,85 | 154,25 | 152,30 | 153,80 | -0,10% | 15,00 |
| 21.10.2024 | 155,05 | 155,40 | 152,75 | 153,95 | -0,81% | 7,00 |
| 18.10.2024 | 155,05 | 155,60 | 154,15 | 155,20 | -0,10% | - |
| 17.10.2024 | 152,85 | 155,40 | 152,65 | 155,35 | 1,57% | - |
| 16.10.2024 | 154,85 | 155,70 | 152,65 | 152,95 | -1,29% | - |
| 15.10.2024 | 153,25 | 155,80 | 152,55 | 154,95 | 0,98% | 10,00 |
| 14.10.2024 | 148,50 | 153,55 | 147,80 | 153,45 | 3,86% | 60,00 |
| 11.10.2024 | 145,60 | 148,00 | 145,15 | 147,75 | 1,41% | - |
| 10.10.2024 | 146,00 | 146,55 | 143,50 | 145,70 | -0,21% | - |
| 09.10.2024 | 144,50 | 146,30 | 143,80 | 146,00 | 0,90% | - |
| 08.10.2024 | 144,60 | 145,75 | 143,20 | 144,70 | 0,03% | - |
| 07.10.2024 | 146,35 | 146,85 | 143,85 | 144,65 | -1,23% | - |
| 04.10.2024 | 144,15 | 146,85 | 143,95 | 146,45 | 1,70% | - |
| 03.10.2024 | 143,75 | 145,40 | 141,95 | 144,00 | 0,17% | - |
| 02.10.2024 | 144,55 | 145,60 | 143,05 | 143,75 | -0,48% | - |
| 01.10.2024 | 143,85 | 145,35 | 143,55 | 144,45 | 0,35% | - |
| 30.09.2024 | 143,15 | 144,15 | 140,50 | 143,95 | 0,42% | - |
| 27.09.2024 | 141,75 | 144,05 | 140,95 | 143,35 | 1,02% | - |
| 26.09.2024 | 141,15 | 142,40 | 140,75 | 141,90 | 0,67% | - |
| 25.09.2024 | 140,10 | 141,65 | 139,40 | 140,95 | 0,64% | - |
| 24.09.2024 | 140,35 | 140,70 | 139,90 | 140,05 | -0,21% | - |
| 23.09.2024 | 139,70 | 140,90 | 139,00 | 140,35 | 0,47% | - |
| 20.09.2024 | 140,55 | 141,10 | 138,40 | 139,70 | -0,71% | - |
| 19.09.2024 | 137,70 | 142,60 | 137,60 | 140,70 | 2,03% | - |
| 18.09.2024 | 137,70 | 139,30 | 137,30 | 137,90 | 0,29% | - |
| 17.09.2024 | 137,40 | 139,85 | 136,60 | 137,50 | 0,04% | - |
| 16.09.2024 | 137,40 | 137,80 | 136,70 | 137,45 | -0,04% | - |
| 13.09.2024 | 137,10 | 138,05 | 136,85 | 137,50 | 0,15% | - |
| 12.09.2024 | 137,00 | 137,65 | 136,00 | 137,30 | 0,29% | - |
| 11.09.2024 | 137,50 | 137,90 | 135,00 | 136,90 | -0,40% | - |
| 10.09.2024 | 137,40 | 138,50 | 137,20 | 137,45 | -0,11% | - |
| 09.09.2024 | 137,10 | 138,65 | 137,10 | 137,60 | 0,44% | - |
| 06.09.2024 | 135,65 | 138,05 | 134,75 | 137,00 | 1,11% | - |