130,700€
-2,02%
Echtzeit-Aktienkurs AptarGroup
Bid:
Ask:
Aktienkurse zur AptarGroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 124,70 | 128,15 | 121,90 | 127,20 | 0,99% | 8,00 |
| 10.04.2025 | 131,25 | 131,30 | 122,80 | 125,95 | -4,11% | - |
| 09.04.2025 | 122,25 | 131,90 | 117,15 | 131,35 | 7,89% | 14,00 |
| 08.04.2025 | 123,25 | 128,10 | 119,85 | 121,75 | -1,26% | - |
| 07.04.2025 | 127,90 | 129,20 | 121,00 | 123,30 | -3,63% | 191,00 |
| 04.04.2025 | 134,50 | 134,50 | 127,85 | 127,95 | -5,22% | - |
| 03.04.2025 | 138,70 | 138,70 | 131,10 | 135,00 | -2,74% | 15,00 |
| 02.04.2025 | 137,95 | 139,10 | 136,45 | 138,80 | 0,36% | - |
| 01.04.2025 | 137,20 | 138,80 | 135,85 | 138,30 | 0,77% | - |
| 31.03.2025 | 135,65 | 137,75 | 134,90 | 137,25 | 1,18% | 80,00 |
| 28.03.2025 | 138,50 | 138,85 | 134,60 | 135,65 | -1,95% | - |
| 27.03.2025 | 138,00 | 138,85 | 136,65 | 138,35 | 0,14% | 35,00 |
| 26.03.2025 | 137,05 | 138,60 | 136,00 | 138,15 | 0,80% | - |
| 25.03.2025 | 137,05 | 138,00 | 135,15 | 137,05 | 0,07% | - |
| 24.03.2025 | 133,20 | 137,20 | 133,20 | 136,95 | 2,28% | - |
| 21.03.2025 | 133,80 | 134,35 | 131,45 | 133,90 | 0,11% | - |
| 20.03.2025 | 134,80 | 136,40 | 132,45 | 133,75 | -0,89% | - |
| 19.03.2025 | 133,85 | 135,20 | 133,70 | 134,95 | 0,97% | - |
| 18.03.2025 | 135,25 | 135,60 | 133,30 | 133,65 | -1,26% | - |
| 17.03.2025 | 135,30 | 135,50 | 133,45 | 135,35 | 0,41% | - |
| 14.03.2025 | 133,35 | 135,00 | 132,60 | 134,80 | 1,01% | - |
| 13.03.2025 | 134,15 | 135,80 | 132,65 | 133,45 | -0,45% | - |
| 12.03.2025 | 135,55 | 137,40 | 133,70 | 134,05 | -1,18% | 65,00 |
| 11.03.2025 | 139,00 | 139,30 | 134,70 | 135,65 | -2,48% | - |
| 10.03.2025 | 141,05 | 141,65 | 138,85 | 139,10 | -1,28% | 22,00 |
| 07.03.2025 | 140,15 | 141,40 | 137,40 | 140,90 | 0,54% | - |
| 06.03.2025 | 137,55 | 140,35 | 135,55 | 140,15 | 1,93% | 34,00 |
| 05.03.2025 | 137,40 | 138,05 | 135,35 | 137,50 | 0,00% | - |
| 04.03.2025 | 139,80 | 140,15 | 137,30 | 137,50 | -1,54% | 230,00 |
| 03.03.2025 | 141,50 | 141,75 | 138,95 | 139,65 | -1,06% | 50,00 |
| 28.02.2025 | 140,10 | 141,20 | 139,40 | 141,15 | 0,89% | 10,00 |
| 27.02.2025 | 139,90 | 141,40 | 138,80 | 139,90 | -0,07% | - |
| 26.02.2025 | 140,45 | 142,10 | 139,85 | 140,00 | -0,39% | - |
| 25.02.2025 | 139,10 | 141,05 | 138,30 | 140,55 | 0,93% | 30,00 |
| 24.02.2025 | 139,90 | 141,20 | 138,50 | 139,25 | -0,39% | 80,00 |
| 21.02.2025 | 139,65 | 141,05 | 138,90 | 139,80 | 0,18% | 30,00 |
| 20.02.2025 | 141,10 | 141,40 | 139,50 | 139,55 | -1,13% | - |
| 19.02.2025 | 140,45 | 142,60 | 139,75 | 141,15 | 0,25% | - |
| 18.02.2025 | 139,85 | 141,15 | 137,65 | 140,80 | 0,64% | 34,00 |
| 17.02.2025 | 137,95 | 140,45 | 137,95 | 139,90 | 1,27% | 25,00 |
| 14.02.2025 | 136,60 | 138,45 | 135,75 | 138,15 | 1,10% | 38,00 |
| 13.02.2025 | 136,55 | 137,70 | 135,60 | 136,65 | 0,37% | - |
| 12.02.2025 | 137,35 | 138,05 | 135,30 | 136,15 | -0,84% | - |
| 11.02.2025 | 139,05 | 139,50 | 135,55 | 137,30 | -1,19% | 82,00 |
| 10.02.2025 | 138,60 | 144,80 | 136,55 | 138,95 | 0,07% | 225,00 |
| 07.02.2025 | 150,65 | 157,70 | 137,10 | 138,85 | -7,74% | 88,00 |
| 06.02.2025 | 152,55 | 154,10 | 149,60 | 150,50 | -1,05% | 10,00 |
| 05.02.2025 | 150,90 | 153,35 | 150,65 | 152,10 | 0,40% | 25,00 |
| 04.02.2025 | 151,55 | 152,75 | 150,60 | 151,50 | -0,07% | - |
| 03.02.2025 | 150,30 | 152,35 | 149,80 | 151,60 | -0,16% | - |
| 31.01.2025 | 152,25 | 153,35 | 151,05 | 151,85 | -0,10% | - |
| 30.01.2025 | 150,75 | 152,25 | 149,10 | 152,00 | 0,83% | - |
| 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 |