150,600€
-0,86%
Echtzeit-Aktienkurs AptarGroup
Bid:
Ask:
Aktienkurse zur AptarGroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 162,15 | 165,70 | 161,90 | 164,05 | 1,36% | - |
| 07.11.2024 | 161,45 | 162,85 | 160,35 | 161,85 | 0,31% | - |
| 06.11.2024 | 161,35 | 164,35 | 160,25 | 161,35 | 3,53% | - |
| 05.11.2024 | 154,75 | 155,95 | 153,90 | 155,85 | 0,78% | - |
| 04.11.2024 | 155,45 | 156,35 | 154,60 | 154,65 | -1,12% | - |
| 01.11.2024 | 154,80 | 158,00 | 152,55 | 156,40 | 1,36% | - |
| 31.10.2024 | 155,15 | 156,90 | 151,60 | 154,30 | 2,12% | 14,00 |
| 30.10.2024 | 155,95 | 156,90 | 151,05 | 151,10 | -1,56% | 190,00 |
| 29.10.2024 | 156,35 | 157,30 | 152,05 | 153,50 | 0,33% | - |
| 28.10.2024 | 156,95 | 158,05 | 152,25 | 153,00 | -2,21% | - |
| 25.10.2024 | 154,00 | 157,20 | 152,65 | 156,45 | 1,76% | - |
| 24.10.2024 | 154,65 | 155,70 | 153,50 | 153,75 | -1,09% | - |
| 23.10.2024 | 153,05 | 155,90 | 152,95 | 155,45 | 1,17% | - |
| 22.10.2024 | 153,45 | 154,60 | 152,35 | 153,65 | -0,10% | - |
| 21.10.2024 | 155,10 | 155,45 | 153,40 | 153,80 | -0,87% | - |
| 18.10.2024 | 154,85 | 155,60 | 153,75 | 155,15 | 0,06% | 40,00 |
| 17.10.2024 | 152,85 | 155,40 | 152,75 | 155,05 | 1,44% | - |
| 16.10.2024 | 154,80 | 155,70 | 152,70 | 152,85 | -1,42% | - |
| 15.10.2024 | 153,60 | 155,80 | 151,90 | 155,05 | 1,17% | 8,00 |
| 14.10.2024 | 150,20 | 153,55 | 149,25 | 153,25 | 3,97% | 105,00 |
| 11.10.2024 | 145,55 | 148,15 | 145,20 | 147,40 | 1,24% | 280,00 |
| 10.10.2024 | 145,85 | 146,05 | 144,30 | 145,60 | -0,27% | - |
| 09.10.2024 | 144,45 | 146,25 | 144,35 | 146,00 | 1,07% | - |
| 08.10.2024 | 144,45 | 145,65 | 143,20 | 144,45 | -0,10% | - |
| 07.10.2024 | 146,35 | 146,35 | 143,95 | 144,60 | -1,16% | 136,00 |
| 04.10.2024 | 144,05 | 146,95 | 143,95 | 146,30 | 1,60% | 142,00 |
| 03.10.2024 | 143,65 | 145,40 | 141,85 | 144,00 | 0,21% | - |
| 02.10.2024 | 144,15 | 145,60 | 143,05 | 143,70 | -0,52% | - |
| 01.10.2024 | 143,65 | 145,15 | 143,65 | 144,45 | 0,42% | - |
| 30.09.2024 | 143,15 | 144,10 | 141,20 | 143,85 | 0,45% | 450,00 |
| 27.09.2024 | 142,05 | 144,10 | 141,50 | 143,20 | 1,13% | - |
| 26.09.2024 | 141,45 | 142,30 | 140,70 | 141,60 | 0,28% | 450,00 |
| 25.09.2024 | 139,45 | 141,65 | 139,45 | 141,20 | 0,75% | - |
| 24.09.2024 | 140,10 | 141,10 | 139,40 | 140,15 | -0,07% | - |
| 23.09.2024 | 139,80 | 141,05 | 139,00 | 140,25 | 0,39% | - |
| 20.09.2024 | 140,45 | 140,75 | 138,40 | 139,70 | -0,60% | 333,00 |
| 19.09.2024 | 138,35 | 142,60 | 138,15 | 140,55 | 2,03% | - |
| 18.09.2024 | 137,75 | 139,60 | 137,05 | 137,75 | 0,07% | 400,00 |
| 17.09.2024 | 137,35 | 139,90 | 136,65 | 137,65 | 0,18% | - |
| 16.09.2024 | 137,20 | 137,65 | 136,15 | 137,40 | -0,07% | - |
| 13.09.2024 | 136,30 | 138,05 | 134,50 | 137,50 | 0,18% | - |
| 12.09.2024 | 137,05 | 137,45 | 136,05 | 137,25 | 0,26% | - |
| 11.09.2024 | 136,55 | 137,75 | 135,10 | 136,90 | -0,36% | - |
| 10.09.2024 | 136,40 | 138,75 | 136,40 | 137,40 | -0,18% | - |
| 09.09.2024 | 137,65 | 138,75 | 136,95 | 137,65 | 0,15% | - |
| 06.09.2024 | 135,65 | 138,25 | 134,75 | 137,45 | 1,25% | - |
| 05.09.2024 | 135,95 | 136,45 | 135,20 | 135,75 | -0,26% | - |