114,000€
-0,09%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 113,25 | 114,55 | 112,65 | 114,10 | 1,02% | - |
| 30.09.2025 | 112,55 | 113,35 | 111,85 | 112,95 | 0,36% | - |
| 29.09.2025 | 113,30 | 113,45 | 111,75 | 112,55 | -0,09% | - |
| 26.09.2025 | 112,15 | 113,30 | 111,80 | 112,65 | 0,49% | 10,00 |
| 25.09.2025 | 112,15 | 112,95 | 111,40 | 112,10 | 0,09% | - |
| 24.09.2025 | 112,05 | 113,15 | 111,70 | 112,00 | 0,18% | - |
| 23.09.2025 | 112,35 | 113,75 | 111,80 | 111,80 | -0,58% | - |
| 22.09.2025 | 114,35 | 114,45 | 112,45 | 112,45 | -1,40% | - |
| 19.09.2025 | 114,05 | 115,00 | 113,45 | 114,05 | -0,22% | - |
| 18.09.2025 | 114,45 | 115,05 | 113,90 | 114,30 | 0,75% | - |
| 17.09.2025 | 113,95 | 116,05 | 113,25 | 113,45 | 0,00% | - |
| 16.09.2025 | 114,65 | 114,65 | 112,85 | 113,45 | -1,22% | 107,00 |
| 15.09.2025 | 115,55 | 115,65 | 112,85 | 114,85 | -1,67% | - |
| 12.09.2025 | 116,90 | 116,90 | 116,55 | 116,80 | 0,78% | - |
| 11.09.2025 | 116,60 | 118,40 | 115,35 | 115,90 | -0,04% | 50,00 |
| 10.09.2025 | 116,90 | 117,20 | 115,05 | 115,95 | -0,77% | - |
| 09.09.2025 | 117,50 | 118,55 | 116,40 | 116,85 | -1,93% | - |
| 08.09.2025 | 118,45 | 120,45 | 116,95 | 119,15 | 0,72% | - |
| 05.09.2025 | 118,80 | 120,55 | 117,35 | 118,30 | -0,34% | - |
| 04.09.2025 | 115,95 | 118,70 | 115,65 | 118,70 | 2,33% | - |
| 03.09.2025 | 117,05 | 119,75 | 115,05 | 116,00 | -0,94% | - |
| 02.09.2025 | 118,60 | 119,30 | 116,90 | 117,10 | -1,39% | - |
| 01.09.2025 | 118,75 | 118,95 | 118,35 | 118,75 | -0,13% | - |
| 29.08.2025 | 118,85 | 120,05 | 117,55 | 118,90 | 0,08% | - |
| 28.08.2025 | 119,95 | 120,60 | 117,90 | 118,80 | -0,92% | - |
| 27.08.2025 | 120,30 | 121,15 | 119,55 | 119,90 | -0,08% | - |
| 26.08.2025 | 119,95 | 120,90 | 118,45 | 120,00 | -0,17% | - |
| 25.08.2025 | 120,65 | 121,60 | 119,55 | 120,20 | -0,37% | - |
| 22.08.2025 | 121,85 | 122,60 | 120,45 | 120,65 | -0,37% | - |
| 21.08.2025 | 121,20 | 122,20 | 120,15 | 121,10 | -0,04% | - |
| 20.08.2025 | 119,80 | 121,20 | 119,35 | 121,15 | 1,08% | - |
| 19.08.2025 | 118,20 | 120,20 | 117,05 | 119,85 | 1,35% | - |
| 18.08.2025 | 118,55 | 119,60 | 117,10 | 118,25 | -0,21% | 60,00 |
| 15.08.2025 | 119,55 | 119,55 | 117,60 | 118,50 | -0,17% | - |
| 14.08.2025 | 120,90 | 121,80 | 117,25 | 118,70 | -1,74% | - |
| 13.08.2025 | 119,35 | 120,80 | 117,35 | 120,80 | -0,17% | - |
| 12.08.2025 | 120,50 | 121,00 | 119,30 | 121,00 | 0,29% | 10,00 |
| 11.08.2025 | 121,10 | 122,80 | 119,90 | 120,65 | -0,21% | 131,00 |
| 08.08.2025 | 120,75 | 122,65 | 120,45 | 120,90 | 0,25% | - |
| 07.08.2025 | 118,75 | 121,50 | 118,65 | 120,60 | 1,47% | 30,00 |
| 06.08.2025 | 121,65 | 121,80 | 118,05 | 118,85 | -1,90% | 102,00 |
| 05.08.2025 | 120,80 | 121,85 | 119,20 | 121,15 | 0,75% | 90,00 |
| 04.08.2025 | 122,75 | 124,10 | 118,60 | 120,25 | -1,43% | 60,00 |
| 01.08.2025 | 137,20 | 137,45 | 121,90 | 122,00 | -11,30% | - |
| 31.07.2025 | 137,45 | 137,85 | 135,85 | 137,55 | 0,18% | - |
| 30.07.2025 | 137,60 | 139,40 | 135,90 | 137,30 | -0,15% | 1.620,00 |
| 29.07.2025 | 137,35 | 138,35 | 136,30 | 137,50 | 0,47% | 16,00 |
| 28.07.2025 | 139,10 | 141,20 | 136,45 | 136,85 | -0,15% | 205,00 |
| 25.07.2025 | 138,05 | 140,20 | 136,90 | 137,05 | -0,33% | 120,00 |
| 24.07.2025 | 136,50 | 139,50 | 135,65 | 137,50 | 0,11% | - |
| 23.07.2025 | 136,15 | 138,90 | 135,85 | 137,35 | 1,40% | - |
| 22.07.2025 | 133,00 | 135,55 | 132,45 | 135,45 | 1,88% | - |
| 21.07.2025 | 134,60 | 136,75 | 132,75 | 132,95 | -1,19% | - |
| 18.07.2025 | 134,65 | 135,95 | 133,20 | 134,55 | 0,04% | - |
| 17.07.2025 | 133,35 | 134,70 | 133,35 | 134,50 | 0,94% | 25,00 |
| 16.07.2025 | 132,45 | 133,95 | 130,80 | 133,25 | 0,30% | - |
| 15.07.2025 | 135,00 | 135,70 | 132,85 | 132,85 | -1,67% | - |
| 14.07.2025 | 134,30 | 136,20 | 134,10 | 135,10 | 0,04% | 10,00 |
| 11.07.2025 | 135,00 | 137,75 | 133,95 | 135,05 | -0,37% | 1,00 |
| 10.07.2025 | 135,75 | 137,45 | 135,45 | 135,55 | -0,51% | - |
| 09.07.2025 | 136,45 | 138,70 | 134,90 | 136,25 | -0,22% | 40,00 |
| 08.07.2025 | 137,05 | 138,60 | 136,35 | 136,55 | -0,62% | - |
| 07.07.2025 | 136,75 | 138,15 | 136,40 | 137,40 | 1,14% | - |
| 04.07.2025 | 136,20 | 136,20 | 135,60 | 135,85 | -0,80% | - |
| 03.07.2025 | 136,00 | 137,35 | 133,15 | 136,95 | 0,77% | - |
| 02.07.2025 | 135,15 | 136,20 | 132,35 | 135,90 | 0,74% | - |
| 01.07.2025 | 132,70 | 135,80 | 132,00 | 134,90 | 1,62% | 70,00 |
| 30.06.2025 | 133,75 | 136,70 | 131,60 | 132,75 | -0,30% | - |
| 27.06.2025 | 132,40 | 133,20 | 131,35 | 133,15 | 0,83% | - |
| 26.06.2025 | 131,50 | 132,65 | 129,45 | 132,05 | 0,00% | - |
| 25.06.2025 | 132,10 | 132,80 | 131,45 | 132,05 | -0,38% | - |
| 24.06.2025 | 133,45 | 133,80 | 131,80 | 132,55 | -0,15% | - |
| 23.06.2025 | 130,30 | 132,95 | 130,20 | 132,75 | 1,76% | - |
| 20.06.2025 | 129,65 | 130,95 | 128,75 | 130,45 | 1,12% | - |
| 19.06.2025 | 130,35 | 130,35 | 129,00 | 129,00 | -1,11% | - |
| 18.06.2025 | 130,00 | 131,05 | 129,55 | 130,45 | 0,23% | - |
| 17.06.2025 | 130,70 | 131,00 | 129,45 | 130,15 | -0,91% | 6,00 |
| 16.06.2025 | 130,40 | 131,90 | 130,15 | 131,35 | 0,38% | - |
| 13.06.2025 | 132,05 | 134,60 | 130,45 | 130,85 | -1,84% | - |
| 12.06.2025 | 131,30 | 133,60 | 130,75 | 133,30 | 0,72% | - |
| 11.06.2025 | 133,20 | 134,45 | 131,10 | 132,35 | -0,90% | - |
| 10.06.2025 | 132,70 | 133,90 | 131,30 | 133,55 | 0,64% | - |
| 09.06.2025 | 134,10 | 135,00 | 132,60 | 132,70 | -1,34% | - |
| 06.06.2025 | 133,75 | 135,85 | 133,50 | 134,50 | 0,86% | - |
| 05.06.2025 | 131,40 | 134,05 | 129,75 | 133,35 | 1,21% | - |
| 04.06.2025 | 137,50 | 137,75 | 131,65 | 131,75 | -4,22% | 25,00 |
| 03.06.2025 | 136,50 | 138,30 | 136,45 | 137,55 | 0,29% | 4,00 |
| 02.06.2025 | 138,70 | 138,75 | 135,75 | 137,15 | -1,65% | - |
| 30.05.2025 | 139,85 | 140,20 | 138,00 | 139,45 | 0,11% | - |
| 29.05.2025 | 140,10 | 140,20 | 138,30 | 139,30 | -0,14% | - |
| 28.05.2025 | 139,50 | 140,80 | 138,55 | 139,50 | -0,07% | - |
| 27.05.2025 | 138,20 | 140,00 | 137,85 | 139,60 | 0,90% | - |
| 26.05.2025 | 137,70 | 138,80 | 137,70 | 138,35 | 0,80% | 490,00 |
| 23.05.2025 | 138,25 | 138,55 | 136,15 | 137,25 | -1,19% | - |
| 22.05.2025 | 138,10 | 139,40 | 137,75 | 138,90 | 0,51% | - |
| 21.05.2025 | 139,35 | 139,50 | 136,95 | 138,20 | -1,67% | - |
| 20.05.2025 | 140,20 | 141,65 | 139,90 | 140,55 | -0,04% | - |
| 19.05.2025 | 139,35 | 141,00 | 138,20 | 140,60 | -0,18% | - |
| 16.05.2025 | 138,15 | 140,95 | 135,20 | 140,85 | 1,66% | - |
| 15.05.2025 | 135,45 | 139,15 | 133,30 | 138,55 | 1,50% | 80,00 |