141,740$
-0,94%
Echtzeit-Aktienkurs AptarGroup
Bid:
Ask:
Aktienkurse zur AptarGroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 143,88 | 143,88 | 141,32 | 141,72 | -0,95% | 312.935,00 |
| 11.11.2026 | 142,86 | 144,26 | 141,70 | 143,08 | -0,72% | 475.453,00 |
| 10.11.2026 | 143,79 | 145,22 | 141,48 | 144,12 | -0,01% | 438.249,00 |
| 09.11.2026 | 144,13 | 145,26 | 142,50 | 144,13 | 1,14% | 546.366,00 |
| 06.11.2026 | 140,80 | 142,83 | 139,52 | 142,50 | -1,07% | 505.064,00 |
| 05.11.2026 | 147,53 | 148,63 | 142,02 | 144,04 | -1,92% | 676.518,00 |
| 04.11.2026 | 142,27 | 147,21 | 142,27 | 146,86 | 3,20% | 659.707,00 |
| 03.11.2026 | 143,44 | 144,24 | 141,24 | 142,31 | -1,08% | 656.664,00 |
| 02.11.2026 | 137,00 | 144,03 | 136,39 | 143,86 | 4,85% | 882.403,00 |
| 30.10.2026 | 138,59 | 142,31 | 135,52 | 137,20 | 5,02% | 1.007.402,00 |
| 29.10.2026 | 128,63 | 131,02 | 128,36 | 130,64 | 2,73% | 649.626,00 |
| 28.10.2026 | 125,58 | 127,32 | 125,00 | 127,17 | 0,52% | 449.254,00 |
| 27.10.2026 | 126,06 | 127,45 | 125,32 | 126,51 | -0,44% | 445.075,00 |
| 26.10.2026 | 126,77 | 127,68 | 126,50 | 127,07 | 0,41% | 370.661,00 |
| 23.10.2026 | 126,90 | 127,71 | 125,57 | 126,55 | -1,21% | 354.361,00 |
| 22.10.2026 | 125,63 | 128,72 | 124,83 | 128,10 | 1,97% | 426.356,00 |
| 21.10.2026 | 125,90 | 126,54 | 125,49 | 125,63 | -0,11% | 448.486,00 |
| 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% | 277.479,00 |
| 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% | 359.497,00 |
| 14.10.2026 | 119,55 | 120,31 | 118,56 | 120,27 | 0,89% | 450.428,00 |
| 13.10.2026 | 120,21 | 120,63 | 118,34 | 119,21 | 0,22% | 795.701,00 |
| 12.10.2026 | 120,21 | 121,03 | 118,87 | 118,95 | -1,19% | 476.750,00 |
| 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% | 602.388,00 |
| 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% | 711.268,00 |
| 05.10.2026 | 119,28 | 121,37 | 118,78 | 120,61 | 0,58% | 413.130,00 |
| 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% | 389.005,00 |
| 30.09.2026 | 123,07 | 123,07 | 121,13 | 121,16 | -1,73% | 424.121,00 |
| 29.09.2026 | 123,83 | 124,67 | 122,12 | 123,29 | -0,93% | 409.819,00 |
| 28.09.2026 | 122,89 | 124,59 | 122,09 | 124,45 | 0,47% | 595.730,00 |
| 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% | 377.179,00 |
| 23.09.2026 | 125,43 | 125,72 | 124,50 | 124,74 | -0,57% | 335.317,00 |
| 22.09.2026 | 124,72 | 125,80 | 123,83 | 125,45 | 1,66% | 405.468,00 |
| 21.09.2026 | 124,84 | 125,98 | 123,32 | 123,40 | -0,84% | 408.433,00 |
| 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% | 551.463,00 |
| 16.09.2026 | 124,84 | 126,25 | 123,20 | 124,71 | 0,02% | 461.525,00 |
| 15.09.2026 | 124,86 | 124,86 | 123,41 | 124,68 | -0,18% | 470.591,00 |
| 14.09.2026 | 125,28 | 126,21 | 124,00 | 124,91 | 0,06% | 423.154,00 |
| 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% | 435.089,00 |
| 09.09.2026 | 123,97 | 123,97 | 121,09 | 122,11 | -1,79% | 383.026,00 |
| 08.09.2026 | 125,35 | 126,99 | 124,25 | 124,34 | -2,41% | 362.187,00 |
| 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% | 339.978,00 |
| 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% | 418.128,00 |
| 31.08.2026 | 132,21 | 132,44 | 130,83 | 131,62 | -1,03% | 382.529,00 |
| 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% | 291.759,00 |
| 26.08.2026 | 135,00 | 136,64 | 134,44 | 135,24 | 0,39% | 281.376,00 |
| 25.08.2026 | 134,83 | 135,59 | 133,22 | 134,72 | -0,02% | 280.914,00 |
| 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% | 390.114,00 |
| 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% | 363.264,00 |
| 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% | 490.789,00 |
| 12.08.2026 | 133,51 | 134,47 | 132,27 | 133,15 | -1,19% | 307.126,00 |
| 11.08.2026 | 132,80 | 135,05 | 132,80 | 134,75 | 0,80% | 342.179,00 |
| 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% | 544.973,00 |
| 05.08.2026 | 136,87 | 136,88 | 134,87 | 136,75 | 0,42% | 454.845,00 |
| 04.08.2026 | 137,87 | 137,87 | 135,34 | 136,18 | -0,43% | 506.897,00 |
| 03.08.2026 | 137,23 | 138,46 | 134,53 | 136,77 | 2,10% | 642.464,00 |
| 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% | 619.806,00 |
| 29.07.2026 | 136,00 | 136,60 | 134,55 | 136,23 | -1,15% | 579.995,00 |
| 28.07.2026 | 135,38 | 138,03 | 134,83 | 137,81 | 3,33% | 593.141,00 |
| 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% | 339.884,00 |
| 22.07.2026 | 129,81 | 130,48 | 128,48 | 129,17 | 0,20% | 309.906,00 |
| 21.07.2026 | 130,53 | 131,06 | 127,92 | 128,91 | -0,77% | 328.836,00 |
| 20.07.2026 | 132,38 | 132,38 | 129,75 | 129,91 | -2,04% | 422.945,00 |
| 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% | 579.200,00 |
| 15.07.2026 | 129,71 | 130,77 | 128,45 | 129,11 | 0,65% | 466.845,00 |
| 14.07.2026 | 128,42 | 129,41 | 127,96 | 128,28 | 2,71% | 739.894,00 |
| 13.07.2026 | 126,09 | 127,17 | 124,40 | 124,89 | -0,51% | 391.591,00 |
| 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% | 537.691,00 |
| 07.07.2026 | 126,63 | 128,72 | 126,16 | 127,69 | 1,33% | 387.595,00 |
| 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% | 363.318,00 |
| 24.06.2026 | 121,98 | 125,05 | 121,77 | 124,28 | 3,04% | 384.910,00 |