163,800€
-0,43%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 165,10 | 165,20 | 163,40 | 163,80 | -0,43% | - |
| 22.11.2024 | 162,30 | 164,90 | 162,30 | 164,50 | 1,36% | 868,00 |
| 21.11.2024 | 159,60 | 162,30 | 159,60 | 162,30 | 1,63% | 268,00 |
| 20.11.2024 | 157,80 | 159,70 | 156,80 | 159,70 | 0,76% | 611,00 |
| 19.11.2024 | 158,40 | 158,50 | 158,40 | 158,50 | 0,13% | 19,00 |
| 18.11.2024 | 156,90 | 158,70 | 156,90 | 158,30 | -1,62% | 494,00 |
| 15.11.2024 | 165,50 | 165,50 | 160,90 | 160,90 | -3,01% | 324,00 |
| 14.11.2024 | 167,40 | 167,40 | 165,70 | 165,90 | -0,06% | 48,00 |
| 13.11.2024 | 164,10 | 166,50 | 164,10 | 166,00 | 0,18% | 415,00 |
| 12.11.2024 | 165,10 | 167,00 | 163,80 | 165,70 | 0,00% | 357,00 |
| 11.11.2024 | 165,50 | 166,50 | 163,00 | 165,70 | 0,55% | 572,00 |
| 08.11.2024 | 163,20 | 165,40 | 162,90 | 164,80 | 1,48% | 803,00 |
| 07.11.2024 | 162,10 | 162,40 | 160,50 | 162,40 | 1,18% | 837,00 |
| 06.11.2024 | 161,20 | 164,20 | 160,00 | 160,50 | 3,35% | 1.198,00 |
| 05.11.2024 | 153,70 | 155,80 | 153,40 | 155,30 | -0,06% | 223,00 |
| 04.11.2024 | 154,50 | 156,60 | 154,50 | 155,40 | -0,51% | 300,00 |
| 01.11.2024 | 155,90 | 156,50 | 155,10 | 156,20 | 0,39% | 167,00 |
| 31.10.2024 | 155,70 | 156,70 | 153,80 | 155,60 | -0,38% | 1.276,00 |
| 30.10.2024 | 156,90 | 156,90 | 153,40 | 156,20 | -0,26% | 2.256,00 |
| 29.10.2024 | 157,20 | 157,20 | 155,00 | 156,60 | -0,13% | 122,00 |
| 28.10.2024 | 155,90 | 158,10 | 155,90 | 156,80 | -0,13% | 162,00 |
| 25.10.2024 | 155,00 | 157,00 | 153,20 | 157,00 | 1,55% | 160,00 |
| 24.10.2024 | 155,60 | 155,60 | 154,60 | 154,60 | -0,45% | 13,00 |
| 23.10.2024 | 154,20 | 155,90 | 154,20 | 155,30 | 2,17% | 2.202,00 |
| 22.10.2024 | 152,20 | 154,10 | 152,00 | 152,00 | -2,12% | 90,00 |
| 21.10.2024 | 154,40 | 155,30 | 152,70 | 155,30 | -0,13% | 920,00 |
| 18.10.2024 | 155,80 | 155,80 | 153,80 | 155,50 | 0,52% | 183,00 |
| 17.10.2024 | 154,00 | 154,70 | 153,50 | 154,70 | 0,78% | 98,00 |
| 16.10.2024 | 153,80 | 156,30 | 153,50 | 153,50 | -0,45% | 295,00 |
| 15.10.2024 | 154,10 | 154,30 | 153,30 | 154,20 | 0,59% | 138,00 |
| 14.10.2024 | 148,80 | 153,30 | 148,00 | 153,30 | 4,00% | 1.113,00 |
| 11.10.2024 | 146,60 | 147,90 | 146,60 | 147,40 | 1,87% | 204,00 |
| 10.10.2024 | 146,70 | 146,90 | 144,70 | 144,70 | 0,49% | 411,00 |
| 09.10.2024 | 145,40 | 145,80 | 144,00 | 144,00 | -0,41% | 152,00 |
| 08.10.2024 | 143,40 | 146,20 | 143,40 | 144,60 | 0,00% | 571,00 |
| 07.10.2024 | 146,90 | 147,00 | 143,90 | 144,60 | -0,96% | 160,00 |
| 04.10.2024 | 144,80 | 146,50 | 143,60 | 146,00 | 1,88% | 1.438,00 |
| 03.10.2024 | 143,30 | 143,30 | 143,30 | 143,30 | -1,10% | 60,00 |
| 02.10.2024 | 143,10 | 145,90 | 143,10 | 144,90 | 0,42% | 259,00 |
| 01.10.2024 | 144,70 | 145,10 | 144,30 | 144,30 | 1,26% | 119,00 |
| 30.09.2024 | 142,80 | 142,80 | 139,50 | 142,50 | -0,07% | 6.786,00 |
| 27.09.2024 | 140,80 | 142,60 | 140,80 | 142,60 | 0,71% | 9,00 |
| 26.09.2024 | 142,50 | 142,50 | 141,00 | 141,60 | 0,14% | 2.028,00 |
| 25.09.2024 | 140,90 | 141,40 | 140,90 | 141,40 | 0,43% | 4.035,00 |
| 24.09.2024 | 140,90 | 140,90 | 140,80 | 140,80 | 0,57% | 133,00 |
| 23.09.2024 | 140,90 | 141,40 | 138,60 | 140,00 | 1,01% | 148,00 |
| 20.09.2024 | 139,30 | 139,30 | 138,60 | 138,60 | -1,14% | 253,00 |
| 19.09.2024 | 139,90 | 140,20 | 139,90 | 140,20 | 1,08% | 137,00 |
| 18.09.2024 | 138,50 | 139,10 | 136,80 | 138,70 | 0,51% | 363,00 |
| 17.09.2024 | 136,30 | 138,90 | 136,30 | 138,00 | 0,73% | 3.422,00 |
| 16.09.2024 | 137,90 | 137,90 | 136,30 | 137,00 | 0,51% | 76,00 |
| 13.09.2024 | 136,30 | 136,30 | 136,30 | 136,30 | 0,07% | 18,00 |
| 12.09.2024 | 138,20 | 138,20 | 136,20 | 136,20 | -1,16% | 58,00 |
| 11.09.2024 | 137,80 | 137,80 | 137,80 | 137,80 | -0,22% | 20,00 |
| 10.09.2024 | 136,60 | 138,10 | 136,60 | 138,10 | 0,73% | 130,00 |
| 09.09.2024 | 137,90 | 138,40 | 137,10 | 137,10 | -0,36% | 815,00 |
| 06.09.2024 | 135,60 | 137,60 | 135,60 | 137,60 | 1,40% | 140,00 |
| 05.09.2024 | 135,70 | 135,70 | 135,70 | 135,70 | 0,30% | 8,00 |
| 04.09.2024 | 136,30 | 137,00 | 135,30 | 135,30 | -1,67% | 378,00 |
| 03.09.2024 | 137,70 | 139,40 | 136,40 | 137,60 | -0,72% | 161,00 |
| 02.09.2024 | 139,30 | 139,30 | 137,60 | 138,60 | 0,07% | 147,00 |
| 30.08.2024 | 136,80 | 138,50 | 136,80 | 138,50 | 0,58% | 157,00 |
| 29.08.2024 | 138,20 | 138,50 | 137,10 | 137,70 | 0,95% | 182,00 |
| 28.08.2024 | 135,50 | 136,40 | 134,60 | 136,40 | 0,81% | 159,00 |
| 27.08.2024 | 133,50 | 135,30 | 133,30 | 135,30 | -0,73% | 99,00 |
| 26.08.2024 | 135,40 | 136,40 | 135,40 | 136,30 | 1,56% | 129,00 |
| 23.08.2024 | 133,20 | 136,30 | 133,20 | 134,20 | -0,22% | 234,00 |
| 22.08.2024 | 134,00 | 136,40 | 134,00 | 134,50 | 0,45% | 325,00 |
| 21.08.2024 | 133,90 | 133,90 | 133,30 | 133,90 | 1,06% | 236,00 |
| 20.08.2024 | 134,00 | 134,30 | 132,50 | 132,50 | 0,00% | 135,00 |
| 19.08.2024 | 133,10 | 134,30 | 132,50 | 132,50 | -0,45% | 533,00 |
| 16.08.2024 | 133,20 | 133,90 | 132,00 | 133,10 | -0,82% | 374,00 |
| 15.08.2024 | 132,00 | 134,20 | 132,00 | 134,20 | 2,84% | 130,00 |
| 14.08.2024 | 132,30 | 132,30 | 130,50 | 130,50 | -0,53% | 24,00 |
| 13.08.2024 | 132,50 | 132,50 | 130,60 | 131,20 | -1,80% | 138,00 |
| 12.08.2024 | 133,10 | 133,60 | 133,10 | 133,60 | 1,14% | 92,00 |
| 09.08.2024 | 132,30 | 132,30 | 132,10 | 132,10 | -0,30% | 21,00 |
| 08.08.2024 | 132,30 | 133,50 | 130,60 | 132,50 | -0,97% | 260,00 |
| 07.08.2024 | 134,30 | 134,90 | 132,90 | 133,80 | 1,13% | 292,00 |
| 06.08.2024 | 130,30 | 132,30 | 130,20 | 132,30 | 3,12% | 125,00 |
| 05.08.2024 | 129,80 | 129,80 | 127,60 | 128,30 | -3,53% | 589,00 |
| 02.08.2024 | 136,30 | 136,30 | 133,00 | 133,00 | -2,92% | 164,00 |
| 01.08.2024 | 136,80 | 138,50 | 136,70 | 137,00 | 0,66% | 163,00 |
| 31.07.2024 | 135,90 | 136,10 | 135,00 | 136,10 | 1,04% | 345,00 |
| 30.07.2024 | 137,50 | 138,00 | 134,70 | 134,70 | -1,10% | 242,00 |
| 29.07.2024 | 134,60 | 136,80 | 134,60 | 136,20 | -0,73% | 139,00 |
| 26.07.2024 | 138,90 | 138,90 | 137,20 | 137,20 | 3,31% | 90,00 |
| 25.07.2024 | 130,70 | 132,80 | 130,70 | 132,80 | -0,82% | 110,00 |
| 24.07.2024 | 133,40 | 135,50 | 133,30 | 133,90 | -0,59% | 160,00 |
| 23.07.2024 | 134,10 | 136,00 | 134,10 | 134,70 | 0,15% | 310,00 |
| 22.07.2024 | 135,10 | 135,90 | 134,10 | 134,50 | 0,37% | 247,00 |
| 19.07.2024 | 134,90 | 135,90 | 133,50 | 134,00 | -0,30% | 347,00 |
| 18.07.2024 | 133,60 | 134,60 | 131,50 | 134,40 | 0,60% | 143,00 |
| 17.07.2024 | 132,50 | 133,60 | 132,40 | 133,60 | 0,00% | 190,00 |
| 16.07.2024 | 132,70 | 133,60 | 132,60 | 133,60 | 1,14% | 266,00 |
| 15.07.2024 | 134,00 | 134,00 | 132,10 | 132,10 | -0,68% | 140,00 |
| 12.07.2024 | 131,90 | 133,00 | 131,70 | 133,00 | 1,53% | 338,00 |
| 11.07.2024 | 130,60 | 131,30 | 130,60 | 131,00 | 0,15% | 249,00 |
| 10.07.2024 | 129,50 | 130,80 | 129,50 | 130,80 | 0,77% | 87,00 |
| 09.07.2024 | 131,80 | 131,80 | 129,80 | 129,80 | -1,14% | 163,00 |