133,421$
2,41%
Echtzeit-Aktienkurs Apollo Global Management(New.)
Bid:
Ask:
Aktienkurse zur Apollo Global Management(New.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 133,37 | 134,94 | 132,23 | 133,45 | 2,43% | 1.963.289,00 |
| 05.06.2025 | 130,61 | 131,43 | 129,15 | 130,28 | -0,02% | 1.969.785,00 |
| 04.06.2025 | 131,55 | 132,80 | 130,22 | 130,30 | -0,61% | 2.057.526,00 |
| 03.06.2025 | 130,16 | 131,79 | 129,15 | 131,10 | 0,44% | 2.045.455,00 |
| 02.06.2025 | 130,37 | 130,84 | 127,37 | 130,52 | -0,13% | 2.690.682,00 |
| 30.05.2025 | 131,22 | 131,22 | 128,02 | 130,69 | -0,77% | 5.097.940,00 |
| 29.05.2025 | 132,62 | 133,39 | 130,78 | 131,70 | 0,14% | 2.064.955,00 |
| 28.05.2025 | 133,85 | 135,00 | 131,41 | 131,51 | -1,25% | 2.276.815,00 |
| 27.05.2025 | 133,49 | 133,75 | 131,52 | 133,17 | 1,76% | 2.474.135,00 |
| 23.05.2025 | 127,45 | 132,07 | 126,79 | 130,87 | 0,05% | 2.341.154,00 |
| 22.05.2025 | 130,26 | 131,76 | 129,46 | 130,81 | 0,10% | 2.976.781,00 |
| 21.05.2025 | 136,88 | 137,33 | 130,64 | 130,68 | -6,18% | 5.103.715,00 |
| 20.05.2025 | 141,89 | 142,17 | 138,51 | 139,29 | -2,33% | 3.076.331,00 |
| 19.05.2025 | 141,85 | 143,06 | 140,07 | 142,61 | -0,86% | 1.775.079,00 |
| 16.05.2025 | 143,72 | 144,38 | 142,69 | 143,84 | -0,10% | 2.404.375,00 |
| 15.05.2025 | 141,92 | 144,60 | 141,92 | 143,99 | -0,17% | 2.942.174,00 |
| 14.05.2025 | 146,43 | 147,44 | 143,60 | 144,24 | -0,57% | 3.243.959,00 |
| 13.05.2025 | 144,26 | 146,85 | 143,00 | 145,07 | 1,13% | 3.913.180,00 |
| 12.05.2025 | 140,77 | 143,61 | 140,45 | 143,45 | 8,30% | 6.407.616,00 |
| 09.05.2025 | 134,11 | 134,56 | 131,52 | 132,46 | -0,55% | 2.734.974,00 |
| 08.05.2025 | 131,76 | 135,75 | 130,46 | 133,19 | 2,98% | 4.448.413,00 |
| 07.05.2025 | 129,57 | 130,65 | 127,88 | 129,34 | 0,02% | 4.039.593,00 |
| 06.05.2025 | 131,98 | 133,33 | 129,19 | 129,31 | -3,49% | 3.888.845,00 |
| 05.05.2025 | 132,93 | 137,30 | 132,77 | 133,98 | -1,03% | 4.321.574,00 |
| 02.05.2025 | 134,15 | 137,48 | 133,00 | 135,37 | -1,83% | 4.382.119,00 |
| 01.05.2025 | 138,21 | 140,12 | 137,13 | 137,89 | 1,03% | 3.564.142,00 |
| 30.04.2025 | 133,16 | 136,99 | 131,50 | 136,48 | -0,78% | 4.536.872,00 |
| 29.04.2025 | 136,35 | 138,17 | 134,59 | 137,55 | 0,87% | 2.754.577,00 |
| 28.04.2025 | 134,06 | 137,33 | 134,06 | 136,36 | 2,22% | 2.925.032,00 |
| 25.04.2025 | 132,16 | 135,00 | 131,50 | 133,40 | 0,06% | 2.588.335,00 |
| 24.04.2025 | 127,37 | 133,85 | 126,74 | 133,32 | 5,35% | 2.774.988,00 |
| 23.04.2025 | 129,80 | 133,31 | 126,19 | 126,55 | 2,30% | 3.812.573,00 |
| 22.04.2025 | 122,09 | 124,32 | 121,28 | 123,71 | 3,41% | 3.325.269,00 |
| 21.04.2025 | 124,78 | 125,12 | 118,28 | 119,63 | -5,64% | 4.492.382,00 |
| 17.04.2025 | 126,28 | 127,89 | 125,02 | 126,78 | 1,25% | 2.638.671,00 |
| 16.04.2025 | 126,05 | 127,64 | 123,30 | 125,21 | -2,06% | 2.264.413,00 |
| 15.04.2025 | 125,62 | 129,79 | 125,62 | 127,84 | 1,85% | 3.114.082,00 |
| 14.04.2025 | 128,38 | 128,92 | 123,79 | 125,52 | -0,32% | 4.010.248,00 |
| 11.04.2025 | 122,53 | 126,26 | 118,43 | 125,92 | 1,61% | 6.257.438,00 |
| 10.04.2025 | 124,52 | 125,82 | 117,35 | 123,93 | -3,52% | 10.692.983,00 |
| 09.04.2025 | 111,10 | 130,95 | 108,10 | 128,45 | 16,34% | 10.416.094,00 |
| 08.04.2025 | 119,00 | 121,29 | 108,02 | 110,41 | -1,74% | 7.460.431,00 |
| 07.04.2025 | 103,31 | 119,49 | 102,58 | 112,36 | 3,39% | 11.194.479,00 |
| 04.04.2025 | 116,43 | 117,18 | 105,61 | 108,68 | -11,96% | 13.261.744,00 |
| 03.04.2025 | 128,53 | 128,90 | 122,14 | 123,45 | -12,77% | 11.819.568,00 |
| 02.04.2025 | 135,20 | 142,78 | 135,17 | 141,52 | 2,28% | 2.418.316,00 |
| 01.04.2025 | 136,49 | 138,57 | 133,96 | 138,37 | 1,04% | 2.934.406,00 |
| 31.03.2025 | 134,43 | 137,87 | 130,77 | 136,94 | -0,01% | 3.977.549,00 |
| 28.03.2025 | 141,25 | 142,28 | 135,60 | 136,96 | -3,57% | 3.124.013,00 |
| 27.03.2025 | 144,11 | 144,20 | 140,01 | 142,03 | -1,80% | 2.226.597,00 |
| 26.03.2025 | 148,83 | 149,97 | 143,95 | 144,64 | -2,20% | 2.590.188,00 |
| 25.03.2025 | 148,73 | 150,31 | 147,14 | 147,90 | -0,34% | 2.429.950,00 |
| 24.03.2025 | 146,98 | 150,25 | 146,38 | 148,40 | 3,48% | 3.156.353,00 |
| 21.03.2025 | 143,33 | 144,85 | 141,23 | 143,41 | -0,94% | 4.012.399,00 |
| 20.03.2025 | 141,26 | 146,15 | 140,94 | 144,77 | 0,96% | 3.610.763,00 |
| 19.03.2025 | 137,98 | 145,36 | 136,25 | 143,40 | 4,34% | 4.758.346,00 |
| 18.03.2025 | 138,81 | 139,45 | 136,00 | 137,44 | -0,91% | 2.268.998,00 |
| 17.03.2025 | 134,00 | 140,19 | 133,69 | 138,70 | 3,26% | 4.333.254,00 |
| 14.03.2025 | 133,28 | 134,65 | 130,62 | 134,32 | 3,13% | 2.876.641,00 |
| 13.03.2025 | 135,04 | 136,09 | 128,61 | 130,24 | -3,47% | 4.018.369,00 |
| 12.03.2025 | 133,82 | 137,15 | 132,44 | 134,92 | 3,45% | 6.258.438,00 |
| 11.03.2025 | 126,68 | 131,83 | 125,96 | 130,42 | 3,50% | 6.451.199,00 |
| 10.03.2025 | 128,11 | 128,11 | 123,39 | 126,01 | -4,83% | 5.794.179,00 |
| 07.03.2025 | 134,48 | 135,30 | 127,56 | 132,40 | -1,77% | 5.946.823,00 |
| 06.03.2025 | 135,00 | 137,98 | 132,84 | 134,78 | -4,09% | 4.511.774,00 |
| 05.03.2025 | 138,27 | 141,47 | 135,69 | 140,53 | 1,89% | 4.254.217,00 |
| 04.03.2025 | 140,61 | 141,77 | 134,19 | 137,92 | -4,61% | 5.490.201,00 |
| 03.03.2025 | 150,89 | 151,80 | 143,51 | 144,58 | -3,14% | 3.410.190,00 |
| 28.02.2025 | 146,33 | 149,34 | 145,01 | 149,27 | 1,24% | 4.825.946,00 |
| 27.02.2025 | 149,49 | 151,74 | 147,13 | 147,44 | -0,14% | 3.539.199,00 |
| 26.02.2025 | 146,49 | 150,91 | 146,15 | 147,65 | 1,62% | 2.782.046,00 |
| 25.02.2025 | 148,00 | 148,90 | 141,20 | 145,30 | -1,74% | 5.772.813,00 |
| 24.02.2025 | 151,91 | 152,66 | 146,44 | 147,87 | -1,78% | 4.379.324,00 |
| 21.02.2025 | 157,10 | 157,45 | 148,60 | 150,55 | -3,98% | 3.731.602,00 |
| 20.02.2025 | 159,96 | 160,20 | 154,33 | 156,79 | -2,17% | 3.566.995,00 |
| 19.02.2025 | 160,50 | 161,17 | 159,12 | 160,27 | -1,10% | 3.035.460,00 |
| 18.02.2025 | 163,50 | 164,22 | 160,69 | 162,06 | -0,46% | 2.503.314,00 |
| 14.02.2025 | 158,27 | 163,15 | 157,59 | 162,81 | 3,10% | 2.665.839,00 |
| 13.02.2025 | 158,20 | 159,89 | 156,90 | 157,92 | 0,30% | 2.442.215,00 |
| 12.02.2025 | 155,10 | 157,98 | 152,80 | 157,44 | -0,40% | 4.266.280,00 |
| 11.02.2025 | 160,50 | 160,55 | 156,88 | 158,08 | -2,52% | 3.786.954,00 |
| 10.02.2025 | 164,49 | 164,76 | 160,79 | 162,17 | -0,78% | 2.165.697,00 |
| 07.02.2025 | 165,56 | 167,15 | 163,11 | 163,45 | -0,87% | 2.484.794,00 |
| 06.02.2025 | 168,11 | 168,25 | 163,21 | 164,88 | -0,52% | 2.181.301,00 |
| 05.02.2025 | 161,17 | 166,17 | 160,38 | 165,75 | 1,94% | 2.844.819,00 |
| 04.02.2025 | 164,02 | 169,33 | 161,06 | 162,59 | -2,71% | 5.539.383,00 |
| 03.02.2025 | 166,28 | 169,50 | 165,23 | 167,12 | -2,26% | 3.257.348,00 |
| 31.01.2025 | 172,68 | 174,91 | 170,62 | 170,98 | -0,45% | 2.452.071,00 |
| 30.01.2025 | 172,80 | 173,39 | 168,88 | 171,76 | 0,39% | 2.644.714,00 |
| 29.01.2025 | 169,46 | 172,19 | 168,60 | 171,10 | 1,06% | 2.735.545,00 |
| 28.01.2025 | 168,26 | 170,70 | 165,44 | 169,31 | 1,23% | 3.672.339,00 |
| 27.01.2025 | 168,57 | 169,25 | 163,90 | 167,26 | -2,79% | 3.299.388,00 |
| 24.01.2025 | 169,51 | 172,26 | 169,26 | 172,06 | 1,36% | 2.410.637,00 |
| 23.01.2025 | 168,20 | 173,49 | 168,19 | 169,75 | 0,50% | 3.264.956,00 |
| 22.01.2025 | 170,00 | 171,32 | 167,70 | 168,90 | -0,20% | 3.202.041,00 |
| 21.01.2025 | 168,96 | 171,93 | 168,38 | 169,24 | 1,35% | 4.107.928,00 |
| 17.01.2025 | 167,27 | 169,02 | 166,01 | 166,99 | 0,64% | 3.580.392,00 |
| 16.01.2025 | 165,54 | 166,47 | 164,40 | 165,92 | 0,65% | 4.209.098,00 |
| 15.01.2025 | 166,00 | 167,88 | 163,67 | 164,85 | 3,46% | 3.852.721,00 |
| 14.01.2025 | 156,65 | 159,92 | 155,61 | 159,33 | 2,93% | 3.512.273,00 |