Echtzeit-Aktienkurs APOLLO GLOBAL MAN. CL.A
Bid:
Ask:
Aktienkurse zur APOLLO GLOBAL MAN. CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 138,76 | 140,24 | 138,41 | 140,05 | 1,13% | 2.536.353,00 |
| 15.09.2025 | 138,69 | 139,54 | 137,98 | 138,48 | 0,33% | 2.392.506,00 |
| 12.09.2025 | 136,50 | 138,33 | 136,28 | 138,03 | 1,20% | 2.306.955,00 |
| 11.09.2025 | 133,88 | 138,47 | 133,73 | 136,40 | 2,07% | 2.758.399,00 |
| 10.09.2025 | 134,89 | 137,42 | 132,74 | 133,64 | -0,58% | 2.641.256,00 |
| 09.09.2025 | 132,90 | 135,37 | 132,50 | 134,42 | -0,01% | 3.932.261,00 |
| 08.09.2025 | 132,60 | 134,68 | 131,15 | 134,44 | 2,20% | 3.249.856,00 |
| 05.09.2025 | 134,93 | 135,14 | 128,98 | 131,55 | 221,25% | 4.520.624,00 |
| 05.09.2019 | 40,49 | 41,31 | 39,51 | 40,95 | 5,38% | 10.493.158,00 |
| 04.09.2019 | 37,52 | 39,09 | 37,45 | 38,86 | 5,31% | 3.709.401,00 |
| 03.09.2019 | 37,41 | 37,65 | 35,91 | 36,90 | -2,20% | 2.009.291,00 |
| 30.08.2019 | 37,81 | 38,12 | 37,23 | 37,73 | 0,77% | 887.109,00 |
| 29.08.2019 | 37,35 | 38,09 | 37,25 | 37,44 | 0,89% | 1.366.200,00 |
| 28.08.2019 | 36,48 | 37,30 | 36,28 | 37,11 | 1,39% | 1.428.558,00 |
| 27.08.2019 | 36,46 | 37,16 | 36,36 | 36,60 | 0,85% | 2.162.882,00 |
| 26.08.2019 | 36,35 | 36,49 | 35,65 | 36,29 | 1,51% | 1.874.982,00 |
| 23.08.2019 | 36,46 | 36,71 | 35,58 | 35,75 | -2,22% | 2.061.869,00 |
| 22.08.2019 | 35,80 | 37,24 | 35,76 | 36,56 | 2,84% | 3.399.469,00 |
| 21.08.2019 | 35,10 | 35,82 | 34,88 | 35,55 | 2,16% | 2.067.582,00 |
| 20.08.2019 | 33,72 | 35,01 | 33,50 | 34,80 | 3,39% | 3.050.226,00 |
| 19.08.2019 | 33,00 | 34,49 | 32,99 | 33,66 | 5,19% | 3.994.060,00 |
| 16.08.2019 | 31,32 | 32,59 | 31,29 | 32,00 | 2,86% | 1.617.810,00 |
| 15.08.2019 | 31,68 | 31,96 | 31,05 | 31,11 | -3,14% | 1.488.628,00 |
| 14.08.2019 | 32,89 | 33,02 | 31,79 | 32,12 | -4,38% | 1.903.024,00 |
| 13.08.2019 | 32,89 | 34,44 | 32,77 | 33,59 | 1,57% | 1.564.228,00 |
| 12.08.2019 | 32,53 | 33,11 | 32,08 | 33,07 | 0,70% | 764.917,00 |
| 09.08.2019 | 34,00 | 34,00 | 32,48 | 32,84 | -3,41% | 1.448.360,00 |
| 08.08.2019 | 34,01 | 34,94 | 33,59 | 34,00 | 0,35% | 2.263.101,00 |
| 07.08.2019 | 32,45 | 34,07 | 31,77 | 33,88 | 1,86% | 1.981.410,00 |
| 06.08.2019 | 31,78 | 33,43 | 31,78 | 33,26 | 5,82% | 1.969.626,00 |
| 05.08.2019 | 31,40 | 31,61 | 30,06 | 31,43 | -0,32% | 2.104.461,00 |
| 02.08.2019 | 31,69 | 31,69 | 30,51 | 31,53 | -0,38% | 2.071.232,00 |
| 01.08.2019 | 33,16 | 33,77 | 31,50 | 31,65 | -4,09% | 4.338.947,00 |
| 31.07.2019 | 34,95 | 35,49 | 32,70 | 33,00 | -5,85% | 4.029.788,00 |
| 30.07.2019 | 35,08 | 35,19 | 34,24 | 35,05 | -0,76% | 1.429.781,00 |
| 29.07.2019 | 36,10 | 36,10 | 34,87 | 35,32 | -2,27% | 1.220.065,00 |
| 26.07.2019 | 36,02 | 36,43 | 35,79 | 36,14 | 0,25% | 1.285.360,00 |
| 25.07.2019 | 36,24 | 36,25 | 35,57 | 36,05 | -0,14% | 726.255,00 |
| 24.07.2019 | 34,94 | 36,11 | 34,94 | 36,10 | 2,64% | 1.325.917,00 |
| 23.07.2019 | 35,25 | 35,29 | 34,53 | 35,17 | 0,06% | 993.199,00 |
| 22.07.2019 | 34,25 | 35,15 | 33,79 | 35,15 | 2,69% | 1.374.312,00 |
| 19.07.2019 | 34,27 | 35,12 | 34,08 | 34,23 | -0,06% | 1.179.591,00 |
| 18.07.2019 | 34,89 | 35,02 | 33,53 | 34,25 | -1,97% | 2.802.168,00 |
| 17.07.2019 | 35,32 | 35,42 | 34,64 | 34,94 | -1,80% | 1.019.151,00 |
| 16.07.2019 | 35,42 | 35,87 | 35,25 | 35,58 | 0,57% | 1.247.287,00 |
| 15.07.2019 | 35,82 | 35,94 | 35,35 | 35,38 | -1,20% | 870.256,00 |
| 12.07.2019 | 35,87 | 36,17 | 35,49 | 35,81 | -0,14% | 890.109,00 |
| 11.07.2019 | 36,00 | 36,41 | 35,48 | 35,86 | 0,00% | 3.202.861,00 |
| 10.07.2019 | 36,00 | 36,00 | 35,11 | 35,86 | 0,31% | 1.564.650,00 |
| 09.07.2019 | 34,87 | 35,87 | 34,72 | 35,75 | 1,71% | 1.678.559,00 |
| 08.07.2019 | 35,40 | 35,42 | 34,62 | 35,15 | -1,76% | 1.228.722,00 |
| 05.07.2019 | 35,06 | 36,00 | 34,94 | 35,78 | 0,34% | 924.286,00 |
| 03.07.2019 | 35,71 | 35,90 | 35,24 | 35,66 | -0,08% | 1.487.483,00 |
| 02.07.2019 | 35,25 | 36,17 | 35,01 | 35,69 | 1,16% | 2.594.710,00 |
| 01.07.2019 | 34,66 | 35,29 | 34,40 | 35,28 | 2,86% | 2.099.099,00 |
| 28.06.2019 | 34,35 | 34,42 | 33,75 | 34,30 | 0,15% | 1.941.260,00 |
| 27.06.2019 | 33,51 | 34,48 | 33,51 | 34,25 | 2,18% | 1.245.512,00 |
| 26.06.2019 | 33,60 | 33,68 | 33,09 | 33,52 | 0,45% | 1.702.032,00 |
| 25.06.2019 | 33,30 | 33,72 | 32,91 | 33,37 | 0,15% | 1.246.560,00 |
| 24.06.2019 | 34,06 | 34,25 | 32,94 | 33,32 | -2,06% | 1.272.527,00 |
| 21.06.2019 | 34,15 | 34,38 | 33,94 | 34,02 | -0,47% | 688.161,00 |
| 20.06.2019 | 34,46 | 34,89 | 34,00 | 34,18 | 0,18% | 1.441.309,00 |
| 19.06.2019 | 33,74 | 34,16 | 33,73 | 34,12 | 1,97% | 1.002.892,00 |
| 18.06.2019 | 33,50 | 34,10 | 33,37 | 33,46 | 0,60% | 1.330.524,00 |
| 17.06.2019 | 33,42 | 34,14 | 33,10 | 33,26 | -0,30% | 1.647.371,00 |
| 14.06.2019 | 33,45 | 33,45 | 33,03 | 33,36 | 0,03% | 639.082,00 |
| 13.06.2019 | 32,87 | 33,50 | 32,87 | 33,35 | 1,77% | 804.675,00 |
| 12.06.2019 | 32,89 | 32,96 | 32,47 | 32,77 | -0,55% | 625.407,00 |
| 11.06.2019 | 33,16 | 33,16 | 32,76 | 32,95 | 0,27% | 471.311,00 |
| 10.06.2019 | 32,99 | 33,49 | 32,71 | 32,86 | 0,64% | 1.247.301,00 |
| 07.06.2019 | 32,14 | 33,13 | 32,14 | 32,65 | 2,54% | 1.858.691,00 |
| 06.06.2019 | 31,60 | 32,13 | 31,37 | 31,84 | 0,98% | 996.761,00 |
| 05.06.2019 | 31,00 | 31,54 | 30,56 | 31,53 | 2,10% | 957.990,00 |
| 04.06.2019 | 30,39 | 30,92 | 30,14 | 30,88 | 3,21% | 746.596,00 |
| 03.06.2019 | 29,42 | 30,03 | 29,13 | 29,92 | 1,73% | 1.010.902,00 |
| 31.05.2019 | 30,32 | 30,51 | 29,38 | 29,41 | -4,08% | 1.441.029,00 |
| 30.05.2019 | 30,73 | 31,03 | 30,59 | 30,66 | 0,03% | 584.730,00 |
| 29.05.2019 | 31,00 | 31,00 | 30,47 | 30,65 | -1,35% | 572.342,00 |
| 28.05.2019 | 31,81 | 31,96 | 31,07 | 31,07 | -2,33% | 513.644,00 |
| 24.05.2019 | 32,14 | 32,26 | 31,55 | 31,81 | -0,41% | 960.094,00 |
| 23.05.2019 | 32,53 | 32,77 | 31,90 | 31,94 | -2,86% | 945.365,00 |
| 22.05.2019 | 32,76 | 33,28 | 32,70 | 32,88 | 0,00% | 1.045.549,00 |
| 21.05.2019 | 32,93 | 33,20 | 32,57 | 32,88 | 2,33% | 1.277.700,00 |
| 20.05.2019 | 32,16 | 32,54 | 31,95 | 32,13 | -2,01% | 893.591,00 |
| 17.05.2019 | 32,86 | 33,17 | 32,76 | 32,79 | -1,12% | 1.353.550,00 |
| 16.05.2019 | 32,64 | 33,35 | 32,46 | 33,16 | 1,19% | 1.240.798,00 |
| 15.05.2019 | 32,46 | 33,10 | 32,20 | 32,77 | 0,21% | 783.898,00 |
| 14.05.2019 | 31,89 | 32,80 | 31,71 | 32,70 | 3,65% | 2.385.302,00 |
| 13.05.2019 | 32,05 | 32,40 | 31,50 | 31,55 | -3,78% | 1.186.100,00 |
| 10.05.2019 | 32,32 | 33,05 | 32,15 | 32,79 | 1,02% | 709.843,00 |
| 09.05.2019 | 32,06 | 32,58 | 31,63 | 32,46 | -0,09% | 893.708,00 |
| 08.05.2019 | 31,96 | 32,69 | 31,90 | 32,49 | 1,85% | 1.065.194,00 |
| 07.05.2019 | 32,41 | 32,60 | 31,76 | 31,90 | -2,65% | 1.387.343,00 |
| 06.05.2019 | 32,65 | 32,94 | 32,17 | 32,77 | -1,83% | 971.412,00 |
| 03.05.2019 | 33,25 | 33,65 | 33,11 | 33,38 | 1,03% | 1.553.960,00 |
| 02.05.2019 | 33,76 | 34,23 | 32,94 | 33,04 | 0,79% | 2.993.836,00 |
| 01.05.2019 | 32,89 | 33,29 | 32,49 | 32,78 | 0,28% | 2.796.081,00 |
| 30.04.2019 | 33,13 | 33,26 | 32,60 | 32,69 | -1,45% | 658.012,00 |
| 29.04.2019 | 32,85 | 33,43 | 32,60 | 33,17 | 0,85% | 968.199,00 |
| 26.04.2019 | 32,21 | 32,97 | 32,20 | 32,89 | 1,54% | 499.131,00 |