161,800€
1,51%
Echtzeit-Aktienkurs AptarGroup
Bid:
Ask:
Aktienkurse zur AptarGroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2024 | 135,25 | 136,50 | 134,75 | 136,10 | 0,18% | - |
| 03.09.2024 | 138,55 | 138,75 | 135,65 | 135,85 | -2,02% | 1.000,00 |
| 02.09.2024 | 138,65 | 138,65 | 138,00 | 138,65 | 0,11% | 20,00 |
| 30.08.2024 | 137,65 | 138,85 | 137,25 | 138,50 | 0,95% | - |
| 29.08.2024 | 136,45 | 138,20 | 136,45 | 137,20 | 0,59% | - |
| 28.08.2024 | 135,50 | 136,70 | 135,05 | 136,40 | 0,92% | 10,00 |
| 27.08.2024 | 134,45 | 135,95 | 133,85 | 135,15 | 0,41% | - |
| 26.08.2024 | 134,55 | 136,65 | 134,45 | 134,60 | 0,07% | 35,00 |
| 23.08.2024 | 134,15 | 135,50 | 133,45 | 134,50 | 0,30% | 16,00 |
| 22.08.2024 | 133,95 | 136,00 | 133,40 | 134,10 | 0,19% | - |
| 21.08.2024 | 133,15 | 134,10 | 132,55 | 133,85 | 0,56% | 1.250,00 |
| 20.08.2024 | 132,70 | 133,55 | 132,40 | 133,10 | 0,41% | - |
| 19.08.2024 | 132,75 | 133,80 | 131,85 | 132,55 | -0,38% | - |
| 16.08.2024 | 134,05 | 134,05 | 132,20 | 133,05 | -0,67% | - |
| 15.08.2024 | 130,85 | 134,20 | 130,85 | 133,95 | 2,53% | - |
| 14.08.2024 | 130,60 | 131,75 | 130,20 | 130,65 | -0,46% | - |
| 13.08.2024 | 130,60 | 132,25 | 130,50 | 131,25 | 0,11% | 100,00 |
| 12.08.2024 | 131,90 | 132,85 | 130,60 | 131,10 | -0,53% | 40,00 |
| 09.08.2024 | 133,25 | 133,75 | 131,45 | 131,80 | -1,20% | - |
| 08.08.2024 | 130,60 | 134,30 | 130,60 | 133,40 | 1,44% | 217,00 |
| 07.08.2024 | 133,65 | 134,65 | 131,35 | 131,50 | -0,79% | 4,00 |
| 06.08.2024 | 129,75 | 133,80 | 128,85 | 132,55 | 3,23% | - |
| 05.08.2024 | 131,80 | 131,95 | 126,80 | 128,40 | -3,82% | 50,00 |
| 02.08.2024 | 135,35 | 135,40 | 131,65 | 133,50 | -2,02% | - |
| 01.08.2024 | 136,05 | 138,25 | 134,75 | 136,25 | 0,37% | - |
| 31.07.2024 | 134,75 | 137,60 | 134,05 | 135,75 | 0,74% | - |
| 30.07.2024 | 136,65 | 137,70 | 134,40 | 134,75 | -1,28% | - |
| 29.07.2024 | 135,60 | 137,15 | 134,05 | 136,50 | 1,07% | - |
| 26.07.2024 | 130,70 | 139,30 | 129,80 | 135,05 | 3,53% | - |
| 25.07.2024 | 132,75 | 133,05 | 130,05 | 130,45 | -1,88% | - |
| 24.07.2024 | 134,35 | 134,80 | 132,75 | 132,95 | -1,19% | - |
| 23.07.2024 | 135,00 | 137,00 | 134,15 | 134,55 | -0,48% | 1.200,00 |
| 22.07.2024 | 134,15 | 135,55 | 133,65 | 135,20 | 0,78% | - |
| 19.07.2024 | 134,20 | 135,15 | 132,90 | 134,15 | 0,19% | - |
| 18.07.2024 | 131,70 | 135,10 | 131,70 | 133,90 | 1,09% | 500,00 |
| 17.07.2024 | 131,60 | 133,35 | 131,55 | 132,45 | -0,15% | - |
| 16.07.2024 | 131,85 | 134,85 | 131,35 | 132,65 | 0,76% | - |
| 15.07.2024 | 132,95 | 133,70 | 131,35 | 131,65 | -1,09% | 150,00 |
| 12.07.2024 | 130,85 | 133,45 | 130,55 | 133,10 | 1,80% | - |
| 11.07.2024 | 130,00 | 131,95 | 129,30 | 130,75 | 0,19% | - |
| 10.07.2024 | 129,60 | 130,85 | 128,90 | 130,50 | 0,73% | 295,00 |
| 09.07.2024 | 130,85 | 130,95 | 129,25 | 129,55 | -0,92% | - |
| 08.07.2024 | 130,80 | 132,05 | 129,65 | 130,75 | 0,62% | 612,00 |
| 05.07.2024 | 130,25 | 130,55 | 129,05 | 129,95 | -0,23% | - |