120,150€
-1,23%
Echtzeit-Aktienkurs Apollo Global Management(New.)
Bid:
Ask:
Aktienkurse zur Apollo Global Management(New.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 121,83 | 121,93 | 119,60 | 120,15 | -1,23% | - |
| 07.03.2025 | 124,30 | 124,30 | 118,40 | 121,65 | -2,37% | 90,00 |
| 06.03.2025 | 128,25 | 129,60 | 123,10 | 124,60 | -4,01% | 149,00 |
| 05.03.2025 | 130,05 | 130,05 | 126,55 | 129,80 | 0,23% | 40,00 |
| 04.03.2025 | 137,75 | 138,10 | 128,70 | 129,50 | -5,89% | 168,00 |
| 03.03.2025 | 143,20 | 143,35 | 137,60 | 137,60 | -4,24% | 225,00 |
| 28.02.2025 | 141,60 | 143,70 | 141,40 | 143,70 | 1,45% | 30,00 |
| 27.02.2025 | 141,00 | 144,50 | 141,00 | 141,65 | 0,75% | 40,00 |
| 26.02.2025 | 138,30 | 142,75 | 138,30 | 140,60 | 1,99% | - |
| 25.02.2025 | 140,85 | 141,20 | 135,45 | 137,85 | -2,16% | 423,00 |
| 24.02.2025 | 143,75 | 144,90 | 140,90 | 140,90 | -2,19% | - |
| 21.02.2025 | 149,10 | 149,10 | 144,00 | 144,05 | -2,96% | 30,00 |
| 20.02.2025 | 153,10 | 153,10 | 147,60 | 148,45 | -3,29% | 15,00 |
| 19.02.2025 | 154,75 | 155,60 | 152,70 | 153,50 | -0,78% | 19,00 |
| 18.02.2025 | 155,30 | 155,85 | 154,65 | 154,70 | -0,67% | 14,00 |
| 17.02.2025 | 155,05 | 156,50 | 155,05 | 155,75 | 0,45% | 163,00 |
| 14.02.2025 | 150,75 | 155,15 | 150,00 | 155,05 | 2,72% | 30,00 |
| 13.02.2025 | 150,85 | 152,30 | 150,75 | 150,95 | 0,10% | 485,00 |
| 12.02.2025 | 152,25 | 152,25 | 148,30 | 150,80 | -1,08% | 74,00 |
| 11.02.2025 | 156,60 | 156,60 | 152,00 | 152,45 | -2,93% | - |
| 10.02.2025 | 158,25 | 158,25 | 156,40 | 157,05 | -0,66% | - |
| 07.02.2025 | 158,45 | 160,25 | 158,10 | 158,10 | -0,38% | 5,00 |
| 06.02.2025 | 160,20 | 161,75 | 158,50 | 158,70 | -0,38% | 58,00 |
| 05.02.2025 | 156,05 | 159,30 | 155,00 | 159,30 | 2,02% | 6,00 |
| 04.02.2025 | 162,40 | 162,60 | 155,35 | 156,15 | -4,06% | 140,00 |
| 03.02.2025 | 164,95 | 164,95 | 161,95 | 162,75 | -1,24% | 32,00 |
| 31.01.2025 | 165,15 | 167,50 | 164,65 | 164,80 | -0,06% | - |
| 30.01.2025 | 164,15 | 165,00 | 161,75 | 164,90 | 0,52% | 21,00 |
| 29.01.2025 | 161,75 | 164,05 | 161,75 | 164,05 | 0,98% | - |
| 28.01.2025 | 159,30 | 162,45 | 159,30 | 162,45 | 2,36% | - |
| 27.01.2025 | 164,15 | 165,05 | 156,55 | 158,70 | -2,91% | 151,00 |
| 24.01.2025 | 162,15 | 163,45 | 161,95 | 163,45 | 0,37% | 9,00 |
| 23.01.2025 | 163,00 | 165,05 | 162,80 | 162,85 | 0,68% | 60,00 |
| 22.01.2025 | 162,20 | 163,00 | 161,15 | 161,75 | -0,03% | 180,00 |
| 21.01.2025 | 159,35 | 163,05 | 159,35 | 161,80 | 1,41% | 134,00 |
| 20.01.2025 | 161,60 | 161,60 | 159,55 | 159,55 | -1,75% | 20,00 |
| 17.01.2025 | 160,70 | 162,40 | 160,70 | 162,40 | 0,96% | - |
| 16.01.2025 | 160,10 | 161,15 | 159,85 | 160,85 | 0,44% | - |
| 15.01.2025 | 154,55 | 160,35 | 154,55 | 160,15 | 3,69% | 100,00 |
| 14.01.2025 | 150,90 | 155,00 | 150,90 | 154,45 | 2,15% | 200,00 |
| 13.01.2025 | 152,05 | 152,05 | 149,85 | 151,20 | 0,20% | 20,00 |
| 10.01.2025 | 157,30 | 157,65 | 150,90 | 150,90 | -3,70% | 290,00 |
| 09.01.2025 | 156,70 | 157,55 | 156,55 | 156,70 | 0,13% | 101,00 |
| 08.01.2025 | 156,85 | 158,30 | 155,75 | 156,50 | -0,16% | 814,00 |
| 07.01.2025 | 162,10 | 162,10 | 156,75 | 156,75 | -3,78% | - |
| 06.01.2025 | 163,60 | 164,25 | 162,90 | 162,90 | -0,43% | - |
| 03.01.2025 | 161,15 | 163,95 | 161,15 | 163,60 | 1,52% | 151,00 |
| 02.01.2025 | 159,30 | 161,45 | 158,90 | 161,15 | -0,98% | 175,00 |
| 30.12.2024 | 163,95 | 164,10 | 162,75 | 162,75 | -0,37% | 25,00 |
| 27.12.2024 | 167,70 | 167,70 | 163,10 | 163,35 | -1,00% | 4,00 |
| 23.12.2024 | 164,00 | 165,55 | 163,75 | 165,00 | 0,58% | - |
| 20.12.2024 | 163,05 | 167,65 | 160,50 | 164,05 | 0,18% | 221,00 |
| 19.12.2024 | 161,90 | 165,50 | 161,90 | 163,75 | 1,24% | 40,00 |
| 18.12.2024 | 167,65 | 169,25 | 161,75 | 161,75 | -4,06% | - |
| 17.12.2024 | 168,85 | 168,85 | 166,45 | 168,60 | -0,44% | - |
| 16.12.2024 | 167,55 | 169,75 | 167,55 | 169,35 | 0,92% | 98,00 |
| 13.12.2024 | 168,20 | 168,50 | 167,10 | 167,80 | -0,33% | 7,00 |
| 12.12.2024 | 169,05 | 170,80 | 167,05 | 168,35 | -1,29% | 120,00 |
| 11.12.2024 | 165,60 | 170,55 | 164,35 | 170,55 | 2,77% | 30,00 |
| 10.12.2024 | 163,45 | 166,60 | 163,45 | 165,95 | 1,53% | 60,00 |
| 09.12.2024 | 170,10 | 180,00 | 163,30 | 163,45 | -2,51% | 192,00 |
| 06.12.2024 | 164,85 | 167,75 | 164,85 | 167,65 | 0,96% | 118,00 |
| 05.12.2024 | 165,15 | 168,35 | 164,75 | 166,05 | -0,03% | - |
| 04.12.2024 | 164,20 | 166,30 | 163,95 | 166,10 | 1,31% | 105,00 |
| 03.12.2024 | 163,55 | 164,55 | 163,55 | 163,95 | 0,34% | 50,00 |
| 02.12.2024 | 164,55 | 167,00 | 163,40 | 163,40 | -0,55% | 300,00 |
| 29.11.2024 | 163,65 | 165,65 | 163,65 | 164,30 | 0,43% | - |
| 28.11.2024 | 163,75 | 163,90 | 163,60 | 163,60 | -0,34% | 10,00 |
| 27.11.2024 | 166,15 | 168,45 | 164,15 | 164,15 | -1,74% | 88,00 |
| 26.11.2024 | 165,25 | 169,10 | 164,25 | 167,05 | 0,33% | 358,00 |
| 25.11.2024 | 162,55 | 166,70 | 162,55 | 166,50 | 3,32% | - |
| 22.11.2024 | 157,00 | 162,40 | 157,00 | 161,15 | 2,12% | - |
| 21.11.2024 | 153,10 | 157,80 | 153,10 | 157,80 | 2,10% | 95,00 |
| 20.11.2024 | 157,85 | 157,85 | 152,65 | 154,55 | -2,92% | 50,00 |
| 19.11.2024 | 153,70 | 159,40 | 153,70 | 159,20 | 3,01% | - |
| 18.11.2024 | 153,40 | 155,40 | 152,40 | 154,55 | -0,32% | - |
| 15.11.2024 | 155,00 | 155,40 | 153,15 | 155,05 | -0,32% | 125,00 |
| 14.11.2024 | 154,15 | 160,50 | 154,15 | 155,55 | 0,06% | 93,00 |
| 13.11.2024 | 153,20 | 156,65 | 153,20 | 155,45 | 1,44% | 10,00 |
| 12.11.2024 | 155,55 | 156,15 | 153,15 | 153,25 | -2,14% | 720,00 |
| 11.11.2024 | 150,60 | 157,75 | 150,60 | 156,60 | 3,71% | 2,00 |
| 08.11.2024 | 147,75 | 151,85 | 147,75 | 151,00 | 2,13% | 170,00 |
| 07.11.2024 | 151,50 | 151,50 | 147,85 | 147,85 | -3,65% | - |
| 06.11.2024 | 140,25 | 153,45 | 140,25 | 153,45 | 12,29% | 190,00 |
| 05.11.2024 | 127,00 | 137,95 | 127,00 | 136,65 | 6,80% | - |
| 04.11.2024 | 129,55 | 129,55 | 127,95 | 127,95 | -1,01% | - |
| 01.11.2024 | 130,65 | 132,55 | 129,25 | 129,25 | -1,11% | - |
| 31.10.2024 | 132,60 | 133,90 | 130,70 | 130,70 | -2,02% | - |
| 30.10.2024 | 133,75 | 135,65 | 133,40 | 133,40 | -0,48% | 10,00 |
| 29.10.2024 | 132,10 | 134,90 | 132,10 | 134,05 | 0,79% | 75,00 |
| 28.10.2024 | 132,55 | 134,30 | 132,55 | 133,00 | 0,45% | 225,00 |
| 25.10.2024 | 134,80 | 134,80 | 131,75 | 132,40 | -1,78% | - |
| 24.10.2024 | 131,55 | 135,05 | 131,55 | 134,80 | 1,47% | - |
| 23.10.2024 | 134,45 | 134,45 | 132,15 | 132,85 | -0,26% | 30,00 |
| 22.10.2024 | 132,95 | 133,20 | 132,45 | 133,20 | -0,41% | 160,00 |
| 21.10.2024 | 132,15 | 133,90 | 132,15 | 133,75 | 0,26% | 70,00 |
| 18.10.2024 | 132,55 | 133,40 | 132,55 | 133,40 | -0,37% | - |
| 17.10.2024 | 130,15 | 134,75 | 130,15 | 133,90 | 1,98% | - |
| 16.10.2024 | 128,65 | 131,30 | 128,65 | 131,30 | 1,16% | - |
| 15.10.2024 | 128,60 | 130,55 | 128,60 | 129,80 | 2,81% | - |