133,300€
0,15%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 137,40 | 138,30 | 134,50 | 136,50 | -0,58% | - |
| 13.05.2025 | 139,65 | 140,05 | 137,15 | 137,30 | -2,17% | 330,00 |
| 12.05.2025 | 138,15 | 142,00 | 137,50 | 140,35 | 3,01% | - |
| 09.05.2025 | 136,60 | 137,50 | 135,35 | 136,25 | -0,29% | - |
| 08.05.2025 | 134,70 | 137,80 | 133,80 | 136,65 | 2,05% | - |
| 07.05.2025 | 133,45 | 135,20 | 132,30 | 133,90 | 0,87% | - |
| 06.05.2025 | 133,50 | 134,10 | 127,25 | 132,75 | -0,75% | - |
| 05.05.2025 | 133,65 | 135,10 | 133,00 | 133,75 | -0,52% | 30,00 |
| 02.05.2025 | 130,50 | 135,15 | 129,65 | 134,45 | 1,63% | 20,00 |
| 30.04.2025 | 132,30 | 132,30 | 129,65 | 132,30 | 0,23% | - |
| 29.04.2025 | 131,60 | 133,15 | 130,60 | 132,00 | 0,76% | - |
| 28.04.2025 | 130,45 | 133,10 | 129,85 | 131,00 | -0,19% | - |
| 25.04.2025 | 133,70 | 133,90 | 129,80 | 131,25 | -1,35% | - |
| 24.04.2025 | 130,00 | 133,50 | 128,85 | 133,05 | 1,68% | - |
| 23.04.2025 | 129,90 | 131,95 | 129,30 | 130,85 | 6,30% | - |
| 22.04.2025 | 123,10 | 128,30 | 123,10 | 123,10 | -2,65% | - |
| 17.04.2025 | 128,65 | 129,10 | 123,85 | 126,45 | -0,75% | - |
| 16.04.2025 | 125,55 | 128,25 | 125,30 | 127,40 | -0,20% | - |
| 15.04.2025 | 128,20 | 129,40 | 127,55 | 127,65 | -0,58% | 245,00 |
| 14.04.2025 | 127,55 | 130,35 | 126,45 | 128,40 | 1,06% | - |
| 11.04.2025 | 125,80 | 128,10 | 121,90 | 127,05 | 1,15% | - |
| 10.04.2025 | 131,10 | 131,30 | 122,80 | 125,60 | -4,52% | - |
| 09.04.2025 | 119,25 | 131,95 | 117,15 | 131,55 | 7,78% | - |
| 08.04.2025 | 124,75 | 127,90 | 119,50 | 122,05 | -0,97% | - |
| 07.04.2025 | 123,40 | 129,65 | 120,80 | 123,25 | -3,75% | 120,00 |
| 04.04.2025 | 133,70 | 134,45 | 127,65 | 128,05 | -5,04% | 460,00 |
| 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% | - |