115,850€
-1,07%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 117,10 | 117,80 | 115,15 | 115,65 | -1,24% | 108,00 |
| 02.09.2025 | 118,65 | 119,35 | 117,00 | 117,10 | -1,43% | 1,00 |
| 01.09.2025 | 119,25 | 119,25 | 118,35 | 118,80 | -0,08% | 17,00 |
| 29.08.2025 | 118,90 | 119,85 | 117,95 | 118,90 | 0,08% | - |
| 28.08.2025 | 119,90 | 121,30 | 117,70 | 118,80 | -0,92% | 32,00 |
| 27.08.2025 | 120,05 | 121,30 | 119,55 | 119,90 | -0,17% | - |
| 26.08.2025 | 120,15 | 120,70 | 119,25 | 120,10 | -0,08% | 5,00 |
| 25.08.2025 | 120,65 | 121,60 | 119,55 | 120,20 | -0,37% | 250,00 |
| 22.08.2025 | 121,20 | 122,70 | 120,45 | 120,65 | -0,41% | - |
| 21.08.2025 | 121,15 | 122,20 | 120,10 | 121,15 | 0,04% | 9,00 |
| 20.08.2025 | 119,85 | 121,20 | 119,25 | 121,10 | 1,17% | - |
| 19.08.2025 | 118,25 | 120,20 | 117,85 | 119,70 | 1,18% | 41,00 |
| 18.08.2025 | 118,55 | 119,60 | 117,50 | 118,30 | -0,17% | - |
| 15.08.2025 | 118,75 | 119,50 | 117,75 | 118,50 | -0,21% | - |
| 14.08.2025 | 120,80 | 121,75 | 117,25 | 118,75 | -1,70% | 6,00 |
| 13.08.2025 | 119,50 | 120,85 | 119,25 | 120,80 | 1,09% | - |
| 12.08.2025 | 120,50 | 121,35 | 119,20 | 119,50 | -0,99% | - |
| 11.08.2025 | 121,75 | 123,20 | 120,10 | 120,70 | -0,29% | - |
| 08.08.2025 | 120,50 | 122,55 | 120,50 | 121,05 | 0,37% | - |
| 07.08.2025 | 118,85 | 121,50 | 118,65 | 120,60 | 1,43% | 20,00 |
| 06.08.2025 | 121,15 | 121,85 | 118,05 | 118,90 | -1,94% | 8,00 |
| 05.08.2025 | 120,20 | 121,95 | 119,25 | 121,25 | 0,92% | 165,00 |
| 04.08.2025 | 122,00 | 124,65 | 118,60 | 120,15 | -1,56% | 100,00 |
| 01.08.2025 | 137,60 | 137,70 | 121,90 | 122,05 | -11,27% | 40,00 |
| 31.07.2025 | 137,10 | 137,85 | 135,80 | 137,55 | 0,07% | 6,00 |
| 30.07.2025 | 137,55 | 139,65 | 135,95 | 137,45 | 0,07% | 10,00 |
| 29.07.2025 | 136,95 | 138,60 | 136,40 | 137,35 | 0,33% | 32,00 |
| 28.07.2025 | 137,10 | 141,20 | 136,70 | 136,90 | -0,26% | 204,00 |
| 25.07.2025 | 138,15 | 139,80 | 136,90 | 137,25 | -0,18% | 86,00 |
| 24.07.2025 | 136,55 | 139,35 | 135,60 | 137,50 | 0,18% | - |
| 23.07.2025 | 135,65 | 137,50 | 135,65 | 137,25 | 1,25% | 15,00 |
| 22.07.2025 | 132,95 | 135,60 | 132,45 | 135,55 | 1,99% | - |
| 21.07.2025 | 135,05 | 135,15 | 132,75 | 132,90 | -1,23% | - |
| 18.07.2025 | 134,55 | 135,25 | 133,45 | 134,55 | 0,11% | - |
| 17.07.2025 | 133,05 | 134,80 | 133,05 | 134,40 | 0,86% | - |
| 16.07.2025 | 132,90 | 134,05 | 131,20 | 133,25 | 0,23% | - |
| 15.07.2025 | 135,10 | 135,55 | 132,95 | 132,95 | -1,63% | - |
| 14.07.2025 | 135,05 | 135,80 | 134,15 | 135,15 | 0,04% | - |
| 11.07.2025 | 135,60 | 135,60 | 133,95 | 135,10 | -0,33% | 45,00 |
| 10.07.2025 | 136,30 | 137,30 | 135,45 | 135,55 | -0,48% | 79,00 |
| 09.07.2025 | 136,50 | 137,30 | 135,00 | 136,20 | -0,22% | - |
| 08.07.2025 | 137,50 | 138,60 | 136,35 | 136,50 | -0,58% | 5,00 |
| 07.07.2025 | 135,90 | 138,55 | 135,90 | 137,30 | 0,99% | - |
| 04.07.2025 | 136,90 | 136,90 | 135,60 | 135,95 | -0,73% | - |
| 03.07.2025 | 135,90 | 137,35 | 135,75 | 136,95 | 0,74% | - |
| 02.07.2025 | 134,70 | 136,15 | 134,60 | 135,95 | 0,78% | - |
| 01.07.2025 | 132,75 | 135,75 | 132,15 | 134,90 | 1,66% | - |
| 30.06.2025 | 132,80 | 135,00 | 131,60 | 132,70 | -0,34% | - |
| 27.06.2025 | 132,05 | 133,15 | 131,30 | 133,15 | 0,72% | - |
| 26.06.2025 | 132,10 | 132,70 | 129,25 | 132,20 | 0,11% | - |
| 25.06.2025 | 132,60 | 132,95 | 131,50 | 132,05 | -0,38% | - |
| 24.06.2025 | 133,05 | 133,75 | 131,80 | 132,55 | -0,26% | - |
| 23.06.2025 | 131,05 | 132,95 | 130,20 | 132,90 | 1,80% | - |
| 20.06.2025 | 129,00 | 130,70 | 129,00 | 130,55 | 1,01% | - |
| 19.06.2025 | 130,40 | 130,60 | 129,10 | 129,25 | -0,92% | - |
| 18.06.2025 | 130,20 | 130,90 | 129,60 | 130,45 | 0,31% | - |
| 17.06.2025 | 131,25 | 131,55 | 129,40 | 130,05 | -0,99% | - |
| 16.06.2025 | 130,90 | 131,90 | 129,80 | 131,35 | 0,54% | - |
| 13.06.2025 | 133,25 | 133,85 | 130,55 | 130,65 | -1,91% | 24,00 |
| 12.06.2025 | 132,25 | 133,60 | 130,75 | 133,20 | 0,64% | - |
| 11.06.2025 | 133,60 | 134,15 | 132,10 | 132,35 | -0,82% | - |
| 10.06.2025 | 132,65 | 133,90 | 131,55 | 133,45 | 0,68% | - |
| 09.06.2025 | 134,45 | 134,90 | 132,55 | 132,55 | -1,45% | - |
| 06.06.2025 | 133,25 | 135,70 | 133,25 | 134,50 | 1,01% | - |
| 05.06.2025 | 131,80 | 134,05 | 129,95 | 133,15 | 1,06% | - |
| 04.06.2025 | 137,35 | 137,75 | 131,75 | 131,75 | -4,29% | 8,00 |
| 03.06.2025 | 137,15 | 138,90 | 136,25 | 137,65 | 0,29% | - |
| 02.06.2025 | 139,65 | 139,65 | 135,75 | 137,25 | -1,72% | - |
| 30.05.2025 | 139,85 | 140,20 | 137,95 | 139,65 | 0,18% | 20,00 |
| 29.05.2025 | 139,45 | 141,95 | 138,20 | 139,40 | 0,00% | - |
| 28.05.2025 | 139,65 | 140,45 | 138,70 | 139,40 | -0,14% | - |
| 27.05.2025 | 138,00 | 139,75 | 137,90 | 139,60 | 0,90% | - |
| 26.05.2025 | 137,20 | 138,80 | 136,70 | 138,35 | 0,65% | - |
| 23.05.2025 | 138,90 | 138,90 | 135,90 | 137,45 | -1,15% | - |
| 22.05.2025 | 138,05 | 139,45 | 137,50 | 139,05 | 0,72% | - |
| 21.05.2025 | 140,50 | 140,50 | 137,15 | 138,05 | -1,74% | 20,00 |
| 20.05.2025 | 140,65 | 141,85 | 139,80 | 140,50 | 0,04% | 64,00 |
| 19.05.2025 | 140,85 | 141,00 | 138,20 | 140,45 | -0,32% | - |
| 16.05.2025 | 138,55 | 140,90 | 136,95 | 140,90 | 1,73% | - |
| 15.05.2025 | 136,50 | 139,15 | 135,20 | 138,50 | 1,32% | - |
| 14.05.2025 | 137,35 | 137,65 | 134,55 | 136,70 | -0,40% | - |
| 13.05.2025 | 140,30 | 140,30 | 137,10 | 137,25 | -2,10% | - |
| 12.05.2025 | 136,35 | 142,15 | 136,35 | 140,20 | 2,90% | 10,00 |
| 09.05.2025 | 136,60 | 137,70 | 135,45 | 136,25 | -0,37% | - |
| 08.05.2025 | 133,95 | 137,85 | 133,55 | 136,75 | 2,13% | - |
| 07.05.2025 | 133,70 | 135,10 | 132,45 | 133,90 | 0,71% | 10,00 |
| 06.05.2025 | 133,90 | 134,10 | 131,30 | 132,95 | -0,60% | 5,00 |
| 05.05.2025 | 134,50 | 135,15 | 133,20 | 133,75 | -0,45% | 50,00 |
| 02.05.2025 | 132,10 | 135,15 | 129,65 | 134,35 | 1,74% | 15,00 |
| 30.04.2025 | 131,90 | 132,45 | 129,30 | 132,05 | 0,04% | - |
| 29.04.2025 | 131,10 | 133,60 | 130,50 | 132,00 | 0,65% | 35,00 |
| 28.04.2025 | 130,70 | 132,90 | 129,85 | 131,15 | -0,08% | - |
| 25.04.2025 | 133,00 | 133,90 | 129,75 | 131,25 | -1,61% | 15,00 |
| 24.04.2025 | 130,90 | 133,45 | 128,75 | 133,40 | 1,68% | 10,00 |
| 23.04.2025 | 127,90 | 131,80 | 127,90 | 131,20 | 2,54% | - |
| 22.04.2025 | 123,45 | 128,15 | 123,40 | 127,95 | 1,11% | - |
| 17.04.2025 | 127,30 | 129,00 | 123,95 | 126,55 | -0,86% | - |
| 16.04.2025 | 127,60 | 128,35 | 125,35 | 127,65 | -0,04% | - |
| 15.04.2025 | 128,50 | 129,40 | 127,60 | 127,70 | -0,70% | - |
| 14.04.2025 | 127,80 | 129,90 | 126,30 | 128,60 | 1,10% | 10,00 |