163,700€
0,83%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 161,65 | 164,20 | 161,65 | 163,65 | 0,80% | - |
| 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% | - |
| 05.09.2024 | 136,00 | 136,90 | 134,95 | 135,50 | -0,44% | - |
| 04.09.2024 | 135,90 | 136,60 | 134,70 | 136,10 | 0,29% | - |
| 03.09.2024 | 138,60 | 138,75 | 135,65 | 135,70 | -2,09% | - |
| 02.09.2024 | 138,70 | 138,70 | 138,00 | 138,60 | -0,07% | - |
| 30.08.2024 | 137,70 | 138,85 | 136,65 | 138,70 | 0,76% | 7,00 |
| 29.08.2024 | 136,30 | 138,25 | 135,75 | 137,65 | 0,92% | - |
| 28.08.2024 | 135,35 | 136,70 | 134,90 | 136,40 | 0,96% | - |
| 27.08.2024 | 134,55 | 135,80 | 134,05 | 135,10 | 0,33% | - |
| 26.08.2024 | 134,45 | 136,75 | 134,45 | 134,65 | 0,15% | - |
| 23.08.2024 | 134,00 | 135,85 | 133,20 | 134,45 | 0,30% | - |
| 22.08.2024 | 133,90 | 137,05 | 133,40 | 134,05 | 0,30% | - |
| 21.08.2024 | 133,10 | 134,20 | 132,60 | 133,65 | 0,30% | - |
| 20.08.2024 | 132,60 | 134,35 | 132,35 | 133,25 | 0,64% | - |
| 19.08.2024 | 132,95 | 133,65 | 131,90 | 132,40 | -0,53% | - |
| 16.08.2024 | 134,00 | 134,15 | 132,40 | 133,10 | -0,45% | - |
| 15.08.2024 | 130,95 | 134,25 | 130,65 | 133,70 | 2,18% | - |
| 14.08.2024 | 131,60 | 132,65 | 130,25 | 130,85 | -0,61% | - |
| 13.08.2024 | 131,05 | 132,35 | 129,60 | 131,65 | 0,30% | - |
| 12.08.2024 | 131,80 | 132,85 | 130,75 | 131,25 | -0,38% | - |
| 09.08.2024 | 133,35 | 133,85 | 131,45 | 131,75 | -1,13% | - |
| 08.08.2024 | 131,45 | 134,15 | 130,90 | 133,25 | 1,37% | - |
| 07.08.2024 | 132,60 | 134,80 | 131,35 | 131,45 | -0,68% | 5,00 |
| 06.08.2024 | 128,45 | 133,75 | 128,40 | 132,35 | 3,08% | - |
| 05.08.2024 | 133,55 | 133,55 | 126,50 | 128,40 | -3,86% | 70,00 |
| 02.08.2024 | 136,25 | 136,25 | 131,65 | 133,55 | -1,87% | 35,00 |
| 01.08.2024 | 136,15 | 138,35 | 134,75 | 136,10 | 0,15% | - |
| 31.07.2024 | 134,65 | 137,50 | 133,85 | 135,90 | 0,74% | - |
| 30.07.2024 | 136,50 | 137,70 | 134,40 | 134,90 | -1,10% | - |
| 29.07.2024 | 135,10 | 137,25 | 134,55 | 136,40 | 1,00% | - |
| 26.07.2024 | 130,45 | 139,20 | 130,35 | 135,05 | 3,69% | - |
| 25.07.2024 | 132,95 | 133,25 | 130,20 | 130,25 | -1,96% | - |
| 24.07.2024 | 134,65 | 134,65 | 132,75 | 132,85 | -1,15% | - |
| 23.07.2024 | 135,15 | 136,90 | 134,20 | 134,40 | -0,52% | - |
| 22.07.2024 | 134,00 | 135,55 | 133,60 | 135,10 | 0,78% | - |
| 19.07.2024 | 134,35 | 135,15 | 132,75 | 134,05 | -0,15% | - |
| 18.07.2024 | 132,75 | 135,00 | 132,15 | 134,25 | 1,32% | 30,00 |
| 17.07.2024 | 132,65 | 133,35 | 131,55 | 132,50 | -0,11% | - |
| 16.07.2024 | 131,65 | 133,50 | 131,35 | 132,65 | 0,91% | - |
| 15.07.2024 | 132,35 | 133,70 | 131,35 | 131,45 | -1,02% | - |
| 12.07.2024 | 130,75 | 133,40 | 130,40 | 132,80 | 1,41% | 20,00 |
| 11.07.2024 | 130,45 | 131,80 | 129,80 | 130,95 | 0,31% | - |
| 10.07.2024 | 129,50 | 130,80 | 128,70 | 130,55 | 0,73% | 58,00 |
| 09.07.2024 | 130,75 | 131,85 | 129,25 | 129,60 | -1,03% | - |
| 08.07.2024 | 130,00 | 132,55 | 129,85 | 130,95 | 0,85% | - |