149,145$
-1,53%
Echtzeit-Aktienkurs AptarGroup
Bid:
Ask:
Aktienkurse zur AptarGroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 150,85 | 153,00 | 147,57 | 149,06 | -1,58% | 220.485,00 |
| 24.04.2025 | 148,19 | 152,00 | 145,46 | 151,46 | 2,30% | 424.550,00 |
| 23.04.2025 | 147,87 | 149,32 | 147,22 | 148,05 | 1,39% | 536.977,00 |
| 22.04.2025 | 143,83 | 146,82 | 143,59 | 146,02 | 2,41% | 217.767,00 |
| 21.04.2025 | 143,54 | 144,05 | 141,10 | 142,58 | -0,87% | 291.626,00 |
| 17.04.2025 | 145,40 | 145,77 | 140,71 | 143,83 | -0,81% | 390.605,00 |
| 16.04.2025 | 144,52 | 145,82 | 142,58 | 145,00 | 0,74% | 307.681,00 |
| 15.04.2025 | 145,18 | 146,54 | 143,77 | 143,94 | -1,27% | 250.675,00 |
| 14.04.2025 | 145,87 | 146,40 | 143,79 | 145,79 | 1,17% | 249.303,00 |
| 11.04.2025 | 140,87 | 144,71 | 139,74 | 144,11 | 2,38% | 203.037,00 |
| 10.04.2025 | 140,00 | 143,37 | 137,57 | 140,76 | -2,08% | 308.997,00 |
| 09.04.2025 | 131,90 | 144,42 | 131,32 | 143,75 | 7,55% | 491.857,00 |
| 08.04.2025 | 137,69 | 139,31 | 131,28 | 133,66 | -0,74% | 473.826,00 |
| 07.04.2025 | 135,33 | 142,12 | 130,85 | 134,65 | -3,94% | 629.909,00 |
| 04.04.2025 | 145,22 | 147,96 | 140,04 | 140,18 | -5,71% | 531.626,00 |
| 03.04.2025 | 147,45 | 150,05 | 146,46 | 148,67 | -1,24% | 352.876,00 |
| 02.04.2025 | 148,28 | 151,13 | 148,00 | 150,53 | 0,96% | 247.555,00 |
| 01.04.2025 | 148,27 | 150,03 | 147,38 | 149,10 | 0,49% | 239.988,00 |
| 31.03.2025 | 146,88 | 149,09 | 146,10 | 148,38 | 0,99% | 372.528,00 |
| 28.03.2025 | 149,29 | 150,00 | 145,76 | 146,93 | -1,62% | 239.805,00 |
| 27.03.2025 | 148,19 | 149,89 | 147,03 | 149,35 | 0,53% | 312.676,00 |
| 26.03.2025 | 147,05 | 148,70 | 146,30 | 148,56 | 0,92% | 630.399,00 |
| 25.03.2025 | 148,50 | 149,23 | 145,93 | 147,21 | -0,53% | 325.226,00 |
| 24.03.2025 | 145,75 | 148,18 | 144,91 | 147,99 | 2,19% | 463.787,00 |
| 21.03.2025 | 144,00 | 145,46 | 142,36 | 144,82 | -0,26% | 601.908,00 |
| 20.03.2025 | 146,13 | 147,42 | 143,73 | 145,20 | -1,21% | 332.777,00 |
| 19.03.2025 | 146,34 | 147,46 | 145,47 | 146,98 | 0,46% | 279.662,00 |
| 18.03.2025 | 147,39 | 147,53 | 145,78 | 146,30 | -1,04% | 219.932,00 |
| 17.03.2025 | 146,66 | 148,00 | 145,86 | 147,84 | 0,80% | 225.203,00 |
| 14.03.2025 | 145,23 | 146,89 | 144,54 | 146,66 | 1,31% | 223.585,00 |
| 13.03.2025 | 146,41 | 147,20 | 143,76 | 144,76 | -0,87% | 238.382,00 |
| 12.03.2025 | 147,84 | 148,24 | 145,56 | 146,03 | -1,26% | 299.729,00 |
| 11.03.2025 | 150,34 | 150,56 | 147,27 | 147,89 | -1,78% | 304.021,00 |
| 10.03.2025 | 150,96 | 154,00 | 150,24 | 150,57 | -1,45% | 391.055,00 |
| 07.03.2025 | 150,51 | 153,36 | 149,18 | 152,78 | 1,08% | 480.214,00 |
| 06.03.2025 | 148,14 | 151,50 | 147,06 | 151,15 | 1,83% | 471.738,00 |
| 05.03.2025 | 146,12 | 148,85 | 146,05 | 148,44 | 1,71% | 445.078,00 |
| 04.03.2025 | 145,86 | 147,95 | 145,14 | 145,94 | -0,44% | 490.119,00 |
| 03.03.2025 | 146,88 | 148,84 | 145,69 | 146,59 | -0,11% | 394.119,00 |
| 28.02.2025 | 146,16 | 146,95 | 144,63 | 146,75 | 0,77% | 348.660,00 |
| 27.02.2025 | 145,81 | 147,18 | 145,36 | 145,63 | -0,69% | 262.813,00 |
| 26.02.2025 | 148,32 | 149,18 | 146,62 | 146,64 | -0,72% | 735.632,00 |
| 25.02.2025 | 145,80 | 148,33 | 145,72 | 147,71 | 1,44% | 336.735,00 |
| 24.02.2025 | 146,29 | 147,29 | 144,36 | 145,61 | -0,50% | 353.284,00 |
| 21.02.2025 | 147,03 | 147,39 | 145,20 | 146,34 | -0,23% | 451.851,00 |
| 20.02.2025 | 146,66 | 147,41 | 145,92 | 146,68 | -0,24% | 283.106,00 |
| 19.02.2025 | 146,14 | 147,49 | 145,61 | 147,04 | 0,10% | 331.002,00 |
| 18.02.2025 | 144,55 | 147,30 | 143,90 | 146,90 | 0,47% | 489.600,00 |
| 17.02.2025 | 146,25 | 146,65 | 145,40 | 146,21 | 0,98% | - |
| 14.02.2025 | 143,69 | 145,31 | 142,72 | 144,79 | 1,41% | 512.842,00 |
| 13.02.2025 | 142,09 | 143,78 | 141,46 | 142,77 | 0,76% | 665.887,00 |
| 12.02.2025 | 140,44 | 143,49 | 139,93 | 141,70 | -0,41% | 423.520,00 |
| 11.02.2025 | 142,27 | 143,07 | 140,26 | 142,29 | -0,69% | 377.346,00 |
| 10.02.2025 | 144,26 | 144,61 | 140,90 | 143,28 | 0,07% | 621.928,00 |
| 07.02.2025 | 157,62 | 157,90 | 142,04 | 143,18 | -8,48% | 1.221.538,00 |
| 06.02.2025 | 159,15 | 159,84 | 155,37 | 156,45 | -1,18% | 446.565,00 |
| 05.02.2025 | 158,02 | 159,66 | 157,78 | 158,32 | 0,39% | 262.636,00 |
| 04.02.2025 | 156,47 | 158,46 | 156,09 | 157,70 | 1,10% | 302.366,00 |
| 03.02.2025 | 154,15 | 156,75 | 154,14 | 155,98 | -0,74% | 364.565,00 |
| 31.01.2025 | 157,90 | 159,39 | 156,76 | 157,15 | -0,62% | 834.143,00 |
| 30.01.2025 | 157,65 | 158,68 | 156,58 | 158,13 | 0,65% | 274.219,00 |
| 29.01.2025 | 158,58 | 158,82 | 156,62 | 157,11 | -0,83% | 265.785,00 |
| 28.01.2025 | 158,26 | 160,35 | 157,57 | 158,42 | -0,03% | 204.250,00 |
| 27.01.2025 | 156,65 | 158,92 | 156,65 | 158,46 | 0,10% | 317.046,00 |
| 24.01.2025 | 159,65 | 160,47 | 157,22 | 158,30 | -0,83% | 329.584,00 |
| 23.01.2025 | 158,54 | 159,80 | 157,73 | 159,62 | 0,35% | 149.812,00 |
| 22.01.2025 | 158,43 | 160,75 | 158,34 | 159,07 | -0,48% | 279.989,00 |
| 21.01.2025 | 157,53 | 160,26 | 156,72 | 159,83 | 2,40% | 270.874,00 |
| 17.01.2025 | 156,97 | 157,95 | 155,68 | 156,09 | -0,20% | 231.872,00 |
| 16.01.2025 | 155,68 | 157,16 | 155,31 | 156,41 | 0,55% | 346.317,00 |
| 15.01.2025 | 156,40 | 156,92 | 154,17 | 155,56 | 0,61% | 206.137,00 |
| 14.01.2025 | 154,87 | 155,45 | 153,48 | 154,61 | 0,47% | 196.911,00 |
| 13.01.2025 | 153,32 | 154,70 | 152,93 | 153,89 | 0,29% | 349.285,00 |
| 10.01.2025 | 152,87 | 154,30 | 152,58 | 153,45 | -0,45% | 350.837,00 |
| 08.01.2025 | 152,89 | 154,26 | 152,09 | 154,15 | 0,47% | 228.637,00 |
| 07.01.2025 | 154,80 | 156,06 | 152,60 | 153,43 | 0,33% | 361.162,00 |
| 06.01.2025 | 154,07 | 154,64 | 151,44 | 152,92 | -1,66% | 369.029,00 |
| 03.01.2025 | 154,04 | 155,72 | 152,87 | 155,50 | 0,87% | 250.660,00 |
| 02.01.2025 | 157,05 | 158,11 | 153,45 | 154,16 | -1,87% | 239.385,00 |
| 31.12.2024 | 157,28 | 158,25 | 156,18 | 157,10 | 0,24% | 317.053,00 |
| 30.12.2024 | 157,00 | 157,49 | 155,00 | 156,73 | -0,90% | 221.703,00 |
| 27.12.2024 | 157,82 | 159,58 | 157,61 | 158,15 | -0,44% | 145.043,00 |
| 26.12.2024 | 159,22 | 159,63 | 158,42 | 158,85 | -0,31% | 164.622,00 |
| 24.12.2024 | 158,78 | 159,42 | 157,92 | 159,35 | 0,52% | 100.464,00 |
| 23.12.2024 | 157,17 | 158,90 | 156,96 | 158,52 | 0,21% | 194.939,00 |
| 20.12.2024 | 158,72 | 159,78 | 157,47 | 158,18 | -0,43% | 730.243,00 |
| 19.12.2024 | 158,97 | 161,57 | 158,23 | 158,87 | 0,42% | 404.719,00 |
| 18.12.2024 | 163,91 | 164,42 | 157,91 | 158,21 | -2,99% | 468.597,00 |
| 17.12.2024 | 166,90 | 166,91 | 162,84 | 163,09 | -2,71% | 511.945,00 |
| 16.12.2024 | 170,93 | 170,93 | 167,59 | 167,63 | -1,51% | 236.090,00 |
| 13.12.2024 | 170,91 | 171,00 | 169,82 | 170,20 | -0,84% | 153.215,00 |
| 12.12.2024 | 171,20 | 172,60 | 170,78 | 171,64 | -0,39% | 178.316,00 |
| 11.12.2024 | 171,75 | 174,10 | 171,75 | 172,31 | 0,82% | 418.597,00 |
| 10.12.2024 | 170,02 | 171,37 | 168,19 | 170,91 | 0,07% | 287.044,00 |
| 09.12.2024 | 172,36 | 173,47 | 170,23 | 170,79 | -0,21% | 301.698,00 |
| 06.12.2024 | 171,60 | 172,65 | 170,85 | 171,15 | 0,03% | 209.219,00 |
| 05.12.2024 | 172,19 | 172,44 | 170,53 | 171,10 | -0,86% | 244.993,00 |
| 04.12.2024 | 171,96 | 172,89 | 171,02 | 172,59 | 0,11% | 173.405,00 |
| 03.12.2024 | 172,86 | 173,45 | 171,09 | 172,40 | -0,21% | 160.082,00 |
| 02.12.2024 | 172,01 | 173,11 | 170,84 | 172,76 | -0,12% | 170.859,00 |