131,850€
-2,41%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 133,70 | 134,45 | 129,15 | 131,30 | -2,63% | 100,00 |
| 03.04.2025 | 134,40 | 135,95 | 131,10 | 134,85 | -2,81% | 90,00 |
| 02.04.2025 | 137,95 | 139,30 | 136,40 | 138,75 | 0,43% | - |
| 01.04.2025 | 136,80 | 138,65 | 135,85 | 138,15 | 0,73% | 190,00 |
| 31.03.2025 | 135,85 | 137,75 | 135,00 | 137,15 | 1,26% | 100,00 |
| 28.03.2025 | 138,30 | 138,60 | 134,55 | 135,45 | -0,40% | - |
| 27.03.2025 | 138,15 | 140,40 | 135,20 | 136,00 | -0,44% | - |
| 26.03.2025 | 136,30 | 138,30 | 136,00 | 136,60 | 0,44% | 5,00 |
| 25.03.2025 | 136,40 | 137,90 | 135,00 | 136,00 | 0,37% | 14,00 |
| 24.03.2025 | 134,40 | 137,20 | 133,65 | 135,50 | 0,59% | - |
| 21.03.2025 | 133,40 | 134,75 | 131,55 | 134,70 | 1,13% | 3,00 |
| 20.03.2025 | 135,20 | 158,10 | 131,20 | 133,20 | -1,44% | - |
| 19.03.2025 | 133,95 | 157,75 | 130,70 | 135,15 | -10,67% | - |
| 18.03.2025 | 135,25 | 156,90 | 130,80 | 151,30 | -3,35% | - |
| 17.03.2025 | 134,30 | 156,55 | 131,90 | 156,55 | 17,27% | 20,00 |
| 14.03.2025 | 133,90 | 135,55 | 131,45 | 133,50 | -0,63% | - |
| 13.03.2025 | 134,10 | 135,55 | 132,70 | 134,35 | 39,01% | - |
| 12.03.2025 | 135,80 | 137,60 | 96,58 | 96,65 | -28,49% | - |
| 11.03.2025 | 139,00 | 140,15 | 134,60 | 135,15 | 21,46% | - |
| 10.03.2025 | 141,00 | 142,50 | 98,88 | 111,28 | -21,03% | 400,00 |
| 07.03.2025 | 139,30 | 141,35 | 137,15 | 140,90 | 0,61% | - |
| 06.03.2025 | 137,45 | 140,45 | 135,50 | 140,05 | 1,85% | - |
| 05.03.2025 | 138,05 | 138,05 | 135,35 | 137,50 | 0,00% | - |
| 04.03.2025 | 140,00 | 140,00 | 137,20 | 137,50 | -1,61% | - |
| 03.03.2025 | 141,15 | 141,65 | 138,90 | 139,75 | -1,17% | 75,00 |
| 28.02.2025 | 140,20 | 141,40 | 139,40 | 141,40 | 1,04% | - |
| 27.02.2025 | 140,35 | 141,35 | 138,80 | 139,95 | 0,04% | - |
| 26.02.2025 | 140,95 | 142,10 | 139,85 | 139,90 | -0,39% | 90,00 |
| 25.02.2025 | 139,05 | 141,00 | 138,30 | 140,45 | 0,93% | - |
| 24.02.2025 | 139,70 | 141,80 | 138,20 | 139,15 | -0,54% | 16,00 |
| 21.02.2025 | 139,40 | 140,95 | 138,80 | 139,90 | 0,18% | - |
| 20.02.2025 | 140,65 | 140,85 | 139,50 | 139,65 | -0,99% | - |
| 19.02.2025 | 140,55 | 142,00 | 139,75 | 141,05 | 0,28% | - |
| 18.02.2025 | 139,95 | 140,95 | 137,55 | 140,65 | 0,64% | 600,00 |
| 17.02.2025 | 138,05 | 140,15 | 138,05 | 139,75 | 1,27% | 530,00 |
| 14.02.2025 | 136,75 | 138,65 | 135,65 | 138,00 | 1,10% | 40,00 |
| 13.02.2025 | 136,05 | 137,75 | 135,55 | 136,50 | 0,11% | 366,00 |
| 12.02.2025 | 137,55 | 138,05 | 135,10 | 136,35 | -0,69% | 190,00 |
| 11.02.2025 | 138,60 | 139,35 | 135,55 | 137,30 | -1,26% | 223,00 |
| 10.02.2025 | 138,85 | 142,75 | 136,45 | 139,05 | 0,36% | 87,00 |
| 07.02.2025 | 150,70 | 157,75 | 137,05 | 138,55 | -7,97% | 150,00 |
| 06.02.2025 | 152,65 | 153,75 | 149,65 | 150,55 | -1,18% | - |
| 05.02.2025 | 150,85 | 153,30 | 150,50 | 152,35 | 0,30% | - |
| 04.02.2025 | 151,45 | 152,70 | 150,45 | 151,90 | 0,30% | 75,00 |
| 03.02.2025 | 151,85 | 152,40 | 149,95 | 151,45 | -0,07% | 320,00 |
| 31.01.2025 | 152,50 | 153,55 | 150,95 | 151,55 | -0,16% | - |
| 30.01.2025 | 151,05 | 152,20 | 149,35 | 151,80 | 0,66% | - |
| 29.01.2025 | 151,75 | 152,95 | 150,50 | 150,80 | -0,69% | - |
| 28.01.2025 | 151,25 | 153,90 | 151,05 | 151,85 | 0,53% | - |
| 27.01.2025 | 150,45 | 151,25 | 148,65 | 151,05 | -0,49% | - |
| 24.01.2025 | 152,55 | 152,90 | 149,70 | 151,80 | -0,95% | - |
| 23.01.2025 | 152,85 | 153,75 | 151,45 | 153,25 | 0,33% | - |
| 22.01.2025 | 153,60 | 154,20 | 151,40 | 152,75 | -0,46% | 135,00 |
| 21.01.2025 | 150,75 | 153,70 | 150,75 | 153,45 | 1,49% | 800,00 |
| 20.01.2025 | 151,45 | 151,95 | 150,25 | 151,20 | -0,43% | - |
| 17.01.2025 | 151,70 | 153,75 | 151,65 | 151,85 | 0,00% | - |
| 16.01.2025 | 151,35 | 152,65 | 150,80 | 151,85 | 0,46% | - |
| 15.01.2025 | 150,30 | 152,05 | 149,40 | 151,15 | 0,73% | - |
| 14.01.2025 | 150,35 | 151,20 | 149,30 | 150,05 | -0,40% | - |
| 13.01.2025 | 150,10 | 151,65 | 149,55 | 150,65 | 0,53% | 900,00 |
| 10.01.2025 | 150,50 | 150,70 | 148,80 | 149,85 | -0,27% | 12,00 |
| 09.01.2025 | 149,40 | 150,35 | 149,25 | 150,25 | 0,60% | 180,00 |
| 08.01.2025 | 148,45 | 149,60 | 147,85 | 149,35 | 0,74% | - |
| 07.01.2025 | 147,00 | 150,35 | 146,55 | 148,25 | 0,82% | - |
| 06.01.2025 | 150,80 | 150,85 | 145,75 | 147,05 | -2,52% | - |
| 03.01.2025 | 150,25 | 151,10 | 148,95 | 150,85 | 0,47% | - |
| 02.01.2025 | 152,00 | 153,95 | 149,45 | 150,15 | 0,60% | - |
| 30.12.2024 | 151,30 | 151,50 | 149,10 | 149,25 | -1,52% | 124,00 |
| 27.12.2024 | 152,35 | 153,15 | 151,35 | 151,55 | -0,46% | - |
| 23.12.2024 | 152,00 | 152,95 | 151,25 | 152,25 | 0,43% | - |
| 20.12.2024 | 153,10 | 153,75 | 151,10 | 151,60 | -1,04% | 677,00 |
| 19.12.2024 | 152,55 | 155,05 | 152,20 | 153,20 | 0,43% | - |
| 18.12.2024 | 155,55 | 157,30 | 152,40 | 152,55 | -1,80% | 100,00 |
| 17.12.2024 | 159,45 | 159,60 | 155,35 | 155,35 | -2,63% | 356,00 |
| 16.12.2024 | 162,00 | 163,45 | 159,50 | 159,55 | -1,63% | 46,00 |
| 13.12.2024 | 164,05 | 164,35 | 161,85 | 162,20 | -1,10% | - |
| 12.12.2024 | 163,60 | 164,85 | 162,90 | 164,00 | -0,15% | 44,00 |
| 11.12.2024 | 162,35 | 165,85 | 162,35 | 164,25 | 1,17% | - |
| 10.12.2024 | 161,20 | 162,90 | 160,20 | 162,35 | 0,28% | 80,00 |
| 09.12.2024 | 162,70 | 163,95 | 161,10 | 161,90 | -0,09% | - |
| 06.12.2024 | 161,20 | 162,90 | 160,95 | 162,05 | 0,19% | 210,00 |
| 05.12.2024 | 163,95 | 164,00 | 161,20 | 161,75 | -1,52% | - |
| 04.12.2024 | 164,40 | 165,30 | 162,35 | 164,25 | 0,12% | 600,00 |
| 03.12.2024 | 164,55 | 164,75 | 162,75 | 164,05 | -0,27% | - |
| 02.12.2024 | 164,15 | 165,45 | 163,40 | 164,50 | -0,24% | - |
| 29.11.2024 | 162,85 | 165,15 | 160,90 | 164,90 | 1,07% | - |
| 28.11.2024 | 162,95 | 163,25 | 161,90 | 163,15 | 0,37% | - |
| 27.11.2024 | 164,25 | 164,60 | 162,35 | 162,55 | -0,97% | - |
| 26.11.2024 | 164,65 | 165,25 | 163,15 | 164,15 | -0,15% | - |
| 25.11.2024 | 164,25 | 165,70 | 163,20 | 164,40 | -0,15% | - |
| 22.11.2024 | 162,30 | 165,25 | 162,00 | 164,65 | 1,60% | - |
| 21.11.2024 | 160,00 | 162,35 | 159,20 | 162,05 | 1,22% | - |
| 20.11.2024 | 158,00 | 160,30 | 157,25 | 160,10 | 1,62% | - |
| 19.11.2024 | 156,30 | 158,45 | 155,60 | 157,55 | 0,13% | - |
| 18.11.2024 | 158,00 | 159,00 | 155,30 | 157,35 | -0,44% | - |
| 15.11.2024 | 164,30 | 164,90 | 157,90 | 158,05 | -4,50% | - |
| 14.11.2024 | 166,15 | 167,30 | 164,40 | 165,50 | -0,42% | - |
| 13.11.2024 | 165,20 | 167,00 | 164,75 | 166,20 | 0,48% | - |
| 12.11.2024 | 165,45 | 166,70 | 164,55 | 165,40 | 0,06% | 198,00 |
| 11.11.2024 | 164,15 | 167,20 | 164,15 | 165,30 | 0,76% | - |