125,933$
1,05%
Echtzeit-Aktienkurs AptarGroup
Bid:
Ask:
Aktienkurse zur AptarGroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 124,49 | 126,01 | 124,02 | 125,77 | 0,91% | 356.884,00 |
| 19.10.2026 | 123,96 | 125,47 | 123,39 | 124,63 | 0,10% | 277.481,00 |
| 16.10.2026 | 125,09 | 125,99 | 124,18 | 124,51 | 0,20% | 550.214,00 |
| 15.10.2026 | 122,51 | 124,95 | 122,51 | 124,26 | 3,32% | 359.532,00 |
| 14.10.2026 | 119,55 | 120,31 | 118,56 | 120,27 | 0,89% | 452.111,00 |
| 13.10.2026 | 120,21 | 120,63 | 118,34 | 119,21 | 0,22% | 795.704,00 |
| 12.10.2026 | 120,21 | 121,03 | 118,87 | 118,95 | -1,19% | 476.755,00 |
| 09.10.2026 | 121,47 | 121,52 | 119,50 | 120,38 | -1,17% | 542.175,00 |
| 08.10.2026 | 119,93 | 122,42 | 119,91 | 121,81 | 1,15% | 602.395,00 |
| 07.10.2026 | 121,17 | 121,33 | 119,86 | 120,43 | 0,15% | 605.910,00 |
| 06.10.2026 | 119,97 | 121,13 | 118,86 | 120,25 | -0,30% | 721.519,00 |
| 05.10.2026 | 119,28 | 121,37 | 118,78 | 120,61 | 0,58% | 413.132,00 |
| 02.10.2026 | 121,34 | 121,97 | 119,74 | 119,91 | -0,79% | 383.980,00 |
| 01.10.2026 | 120,22 | 121,62 | 119,22 | 120,87 | -0,24% | 389.006,00 |
| 30.09.2026 | 123,07 | 123,07 | 121,13 | 121,16 | -1,73% | 424.123,00 |
| 29.09.2026 | 123,83 | 124,67 | 122,12 | 123,29 | -0,93% | 409.838,00 |
| 28.09.2026 | 122,89 | 124,59 | 122,09 | 124,45 | 0,47% | 713.332,00 |
| 25.09.2026 | 123,76 | 124,05 | 122,42 | 123,87 | 0,40% | 325.652,00 |
| 24.09.2026 | 124,51 | 124,99 | 122,32 | 123,38 | -1,09% | 377.182,00 |
| 23.09.2026 | 125,43 | 125,72 | 124,50 | 124,74 | -0,57% | 335.320,00 |
| 22.09.2026 | 124,72 | 125,80 | 123,83 | 125,45 | 1,66% | 417.723,00 |
| 21.09.2026 | 124,84 | 125,98 | 123,32 | 123,40 | -0,84% | 424.448,00 |
| 18.09.2026 | 125,49 | 125,77 | 124,41 | 124,44 | -0,84% | 821.262,00 |
| 17.09.2026 | 125,66 | 126,22 | 124,55 | 125,50 | 0,63% | 551.464,00 |
| 16.09.2026 | 124,84 | 126,25 | 123,20 | 124,71 | 0,02% | 461.612,00 |
| 15.09.2026 | 124,86 | 124,86 | 123,41 | 124,68 | -0,18% | 474.729,00 |
| 14.09.2026 | 125,28 | 126,21 | 124,00 | 124,91 | 0,06% | 423.158,00 |
| 11.09.2026 | 124,85 | 125,60 | 123,06 | 124,84 | 1,45% | 491.927,00 |
| 10.09.2026 | 122,05 | 123,12 | 120,74 | 123,05 | 0,77% | 435.090,00 |
| 09.09.2026 | 123,97 | 123,97 | 121,09 | 122,11 | -1,79% | 383.033,00 |
| 08.09.2026 | 125,35 | 126,99 | 124,25 | 124,34 | -2,41% | 362.194,00 |
| 04.09.2026 | 127,53 | 128,47 | 126,53 | 127,41 | -0,70% | 323.986,00 |
| 03.09.2026 | 130,65 | 130,65 | 126,99 | 128,31 | -1,55% | 339.990,00 |
| 02.09.2026 | 131,27 | 132,26 | 129,69 | 130,33 | -0,45% | 472.482,00 |
| 01.09.2026 | 131,65 | 132,07 | 130,78 | 130,92 | -0,53% | 418.155,00 |
| 31.08.2026 | 132,21 | 132,44 | 130,83 | 131,62 | -1,03% | 389.239,00 |
| 28.08.2026 | 132,86 | 133,66 | 132,04 | 132,99 | 0,10% | 325.434,00 |
| 27.08.2026 | 133,78 | 134,69 | 132,26 | 132,86 | -1,76% | 295.694,00 |
| 26.08.2026 | 135,00 | 136,64 | 134,44 | 135,24 | 0,39% | 281.378,00 |
| 25.08.2026 | 134,83 | 135,59 | 133,22 | 134,72 | -0,02% | 280.916,00 |
| 24.08.2026 | 135,36 | 136,34 | 134,39 | 134,75 | -0,04% | 282.301,00 |
| 21.08.2026 | 134,04 | 135,13 | 133,10 | 134,80 | 1,38% | 400.498,00 |
| 20.08.2026 | 131,45 | 133,83 | 130,90 | 132,96 | 0,02% | 420.886,00 |
| 19.08.2026 | 133,05 | 134,38 | 132,29 | 132,93 | 0,91% | 390.415,00 |
| 18.08.2026 | 132,75 | 133,47 | 131,22 | 131,73 | -0,01% | 500.148,00 |
| 17.08.2026 | 133,16 | 133,16 | 130,22 | 131,74 | -0,27% | 374.534,00 |
| 14.08.2026 | 132,09 | 132,75 | 129,56 | 132,10 | -0,35% | 381.603,00 |
| 13.08.2026 | 134,44 | 134,44 | 132,09 | 132,57 | -0,44% | 490.791,00 |
| 12.08.2026 | 133,51 | 134,47 | 132,27 | 133,15 | -1,19% | 315.068,00 |
| 11.08.2026 | 132,80 | 135,05 | 132,80 | 134,75 | 0,80% | 343.680,00 |
| 10.08.2026 | 134,39 | 134,52 | 132,93 | 133,68 | -1,28% | 446.749,00 |
| 07.08.2026 | 135,06 | 137,68 | 134,71 | 135,42 | -0,27% | 686.293,00 |
| 06.08.2026 | 138,62 | 138,69 | 134,67 | 135,78 | -0,71% | 544.975,00 |
| 05.08.2026 | 136,87 | 136,88 | 134,87 | 136,75 | 0,42% | 454.847,00 |
| 04.08.2026 | 137,87 | 137,87 | 135,34 | 136,18 | -0,43% | 511.877,00 |
| 03.08.2026 | 137,23 | 138,46 | 134,53 | 136,77 | 2,10% | 642.497,00 |
| 31.07.2026 | 137,46 | 139,57 | 132,17 | 133,96 | 0,07% | 886.505,00 |
| 30.07.2026 | 136,40 | 136,40 | 133,11 | 133,87 | -1,73% | 627.021,00 |
| 29.07.2026 | 136,00 | 136,60 | 134,55 | 136,23 | -1,15% | 580.058,00 |
| 28.07.2026 | 135,38 | 138,03 | 134,83 | 137,81 | 3,33% | 593.147,00 |
| 27.07.2026 | 133,19 | 134,08 | 132,66 | 133,37 | 0,76% | 411.234,00 |
| 24.07.2026 | 129,59 | 132,73 | 129,59 | 132,36 | 2,60% | 335.921,00 |
| 23.07.2026 | 128,85 | 129,82 | 128,17 | 129,00 | -0,13% | 382.933,00 |
| 22.07.2026 | 129,81 | 130,48 | 128,48 | 129,17 | 0,20% | 309.907,00 |
| 21.07.2026 | 130,53 | 131,06 | 127,92 | 128,91 | -0,77% | 328.837,00 |
| 20.07.2026 | 132,38 | 132,38 | 129,75 | 129,91 | -2,04% | 422.950,00 |
| 17.07.2026 | 136,54 | 136,65 | 130,71 | 132,61 | -1,59% | 530.824,00 |
| 16.07.2026 | 130,02 | 135,08 | 130,02 | 134,75 | 4,37% | 579.278,00 |
| 15.07.2026 | 129,71 | 130,77 | 128,45 | 129,11 | 0,65% | 466.846,00 |
| 14.07.2026 | 128,42 | 129,41 | 127,96 | 128,28 | 2,71% | 739.896,00 |
| 13.07.2026 | 126,09 | 127,17 | 124,40 | 124,89 | -0,51% | 391.605,00 |
| 10.07.2026 | 125,00 | 126,98 | 124,37 | 125,53 | 0,87% | 385.176,00 |
| 09.07.2026 | 124,46 | 125,48 | 123,78 | 124,45 | 0,19% | 302.085,00 |
| 08.07.2026 | 126,45 | 126,71 | 123,04 | 124,21 | -2,73% | 537.700,00 |
| 07.07.2026 | 126,63 | 128,72 | 126,16 | 127,69 | 1,33% | 392.721,00 |
| 06.07.2026 | 126,43 | 127,05 | 124,18 | 126,01 | -0,76% | 431.430,00 |
| 02.07.2026 | 126,27 | 128,23 | 125,41 | 126,98 | 1,38% | 468.388,00 |
| 01.07.2026 | 125,12 | 126,84 | 124,10 | 125,25 | 0,04% | 405.572,00 |
| 30.06.2026 | 124,60 | 126,31 | 123,94 | 125,20 | -0,07% | 329.270,00 |
| 29.06.2026 | 125,61 | 126,05 | 123,92 | 125,29 | -0,55% | 446.637,00 |
| 26.06.2026 | 125,94 | 127,12 | 124,76 | 125,98 | -0,36% | 727.448,00 |
| 25.06.2026 | 125,73 | 128,14 | 124,90 | 126,43 | 1,73% | 363.518,00 |
| 24.06.2026 | 121,98 | 125,05 | 121,77 | 124,28 | 3,04% | 404.908,00 |
| 23.06.2026 | 120,36 | 122,58 | 119,08 | 120,61 | 0,51% | 514.116,00 |
| 22.06.2026 | 119,56 | 121,01 | 118,88 | 120,00 | -0,21% | 468.368,00 |
| 19.06.2026 | 120,23 | 120,35 | 120,16 | 120,25 | -0,05% | - |
| 18.06.2026 | 120,46 | 122,55 | 119,11 | 120,32 | 0,28% | 750.611,00 |
| 17.06.2026 | 121,62 | 122,35 | 119,46 | 119,99 | -0,55% | 680.549,00 |
| 16.06.2026 | 118,50 | 121,05 | 113,77 | 120,65 | 2,18% | 474.725,00 |
| 15.06.2026 | 118,70 | 120,74 | 117,56 | 118,08 | 0,31% | 576.140,00 |
| 12.06.2026 | 117,90 | 118,47 | 116,38 | 117,72 | 0,98% | 342.606,00 |
| 11.06.2026 | 115,11 | 117,01 | 114,26 | 116,58 | 1,67% | 395.181,00 |
| 10.06.2026 | 115,88 | 116,55 | 113,37 | 114,67 | -1,06% | 496.794,00 |
| 09.06.2026 | 113,28 | 116,15 | 112,67 | 115,90 | 3,54% | 444.354,00 |
| 08.06.2026 | 112,26 | 112,64 | 110,95 | 111,94 | -1,25% | 422.154,00 |
| 05.06.2026 | 113,09 | 114,59 | 111,98 | 113,36 | 0,72% | 466.273,00 |
| 04.06.2026 | 114,95 | 115,76 | 111,54 | 112,55 | 0,02% | 337.581,00 |
| 03.06.2026 | 111,69 | 114,02 | 111,69 | 112,53 | 0,31% | 372.570,00 |
| 02.06.2026 | 111,95 | 113,05 | 111,24 | 112,18 | -0,18% | 452.388,00 |
| 01.06.2026 | 114,69 | 115,13 | 112,03 | 112,38 | -3,00% | 706.851,00 |