131,250€
0,50%
Echtzeit-Aktienkurs AptarGroup
Bid:
Ask:
Aktienkurse zur AptarGroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 133,70 | 133,70 | 131,00 | 131,00 | 0,31% | 89,00 |
| 24.04.2025 | 129,10 | 130,60 | 129,10 | 130,60 | -0,08% | 92,00 |
| 23.04.2025 | 129,30 | 131,70 | 129,30 | 130,70 | 2,19% | 100,00 |
| 22.04.2025 | 123,70 | 127,90 | 123,70 | 127,90 | 0,16% | 497,00 |
| 17.04.2025 | 128,80 | 128,90 | 125,50 | 127,70 | -0,16% | 408,00 |
| 16.04.2025 | 126,50 | 127,90 | 126,50 | 127,90 | 0,39% | 82,00 |
| 15.04.2025 | 129,30 | 130,80 | 127,40 | 127,40 | -0,16% | 233,00 |
| 14.04.2025 | 128,40 | 128,40 | 126,80 | 127,60 | 2,33% | 291,00 |
| 11.04.2025 | 124,80 | 125,00 | 123,30 | 124,70 | -0,64% | 72,00 |
| 10.04.2025 | 131,40 | 131,40 | 125,00 | 125,50 | -3,24% | 1.083,00 |
| 09.04.2025 | 121,00 | 130,00 | 117,70 | 129,70 | 4,77% | 1.982,00 |
| 08.04.2025 | 125,00 | 127,10 | 123,80 | 123,80 | 0,49% | 301,00 |
| 07.04.2025 | 124,20 | 126,50 | 122,00 | 123,20 | -4,05% | 1.184,00 |
| 04.04.2025 | 133,50 | 133,70 | 128,40 | 128,40 | -4,68% | 1.645,00 |
| 03.04.2025 | 135,00 | 135,90 | 131,20 | 134,70 | -2,81% | 518,00 |
| 02.04.2025 | 137,40 | 138,60 | 137,40 | 138,60 | -0,07% | 82,00 |
| 01.04.2025 | 137,40 | 138,70 | 136,00 | 138,70 | 1,61% | 161,00 |
| 31.03.2025 | 136,30 | 136,70 | 134,90 | 136,50 | 0,15% | 501,00 |
| 28.03.2025 | 138,90 | 138,90 | 135,70 | 136,30 | -1,52% | 172,00 |
| 27.03.2025 | 137,60 | 138,70 | 137,60 | 138,40 | 1,02% | 73,00 |
| 26.03.2025 | 136,00 | 138,10 | 136,00 | 137,00 | 0,66% | 432,00 |
| 25.03.2025 | 136,30 | 136,60 | 135,60 | 136,10 | 0,07% | 82,00 |
| 24.03.2025 | 133,90 | 136,80 | 133,60 | 136,00 | 1,57% | 419,00 |
| 21.03.2025 | 133,90 | 134,00 | 132,50 | 133,90 | -1,47% | 382,00 |
| 20.03.2025 | 135,00 | 135,90 | 135,00 | 135,90 | 0,97% | 178,00 |
| 19.03.2025 | 134,80 | 134,80 | 134,60 | 134,60 | 1,13% | 215,00 |
| 18.03.2025 | 134,80 | 135,00 | 133,10 | 133,10 | -1,70% | 217,00 |
| 17.03.2025 | 134,70 | 135,40 | 134,00 | 135,40 | 1,73% | 238,00 |
| 14.03.2025 | 133,40 | 134,00 | 132,40 | 133,10 | -0,67% | 169,00 |
| 13.03.2025 | 134,40 | 135,90 | 134,00 | 134,00 | 0,37% | 293,00 |
| 12.03.2025 | 135,20 | 136,60 | 133,40 | 133,50 | -1,84% | 784,00 |
| 11.03.2025 | 137,80 | 138,50 | 134,40 | 136,00 | -1,88% | 465,00 |
| 10.03.2025 | 141,40 | 141,40 | 138,60 | 138,60 | -1,91% | 329,00 |
| 07.03.2025 | 140,00 | 141,30 | 138,90 | 141,30 | 2,39% | 265,00 |
| 06.03.2025 | 136,90 | 138,00 | 135,10 | 138,00 | 0,29% | 109,00 |
| 05.03.2025 | 137,30 | 137,70 | 135,20 | 137,60 | -0,51% | 641,00 |
| 04.03.2025 | 139,40 | 139,40 | 138,10 | 138,30 | -0,72% | 454,00 |
| 03.03.2025 | 141,40 | 143,00 | 139,30 | 139,30 | -0,50% | 467,00 |
| 28.02.2025 | 140,70 | 141,00 | 139,70 | 140,00 | -0,43% | 194,00 |
| 27.02.2025 | 140,00 | 140,60 | 138,80 | 140,60 | 0,00% | 1.140,00 |
| 26.02.2025 | 141,50 | 142,60 | 140,50 | 140,60 | 0,43% | 1.205,00 |
| 25.02.2025 | 138,70 | 140,90 | 137,90 | 140,00 | 0,43% | 465,00 |
| 24.02.2025 | 139,50 | 141,20 | 139,40 | 139,40 | -0,14% | 548,00 |
| 21.02.2025 | 140,50 | 140,70 | 138,60 | 139,60 | -0,85% | 428,00 |
| 20.02.2025 | 141,20 | 141,20 | 140,30 | 140,80 | -0,49% | 236,00 |
| 19.02.2025 | 141,10 | 142,60 | 140,80 | 141,50 | 1,07% | 599,00 |
| 18.02.2025 | 139,50 | 141,10 | 137,10 | 140,00 | -0,21% | 695,00 |
| 17.02.2025 | 140,00 | 140,50 | 137,80 | 140,30 | 1,74% | 570,00 |
| 14.02.2025 | 136,60 | 137,90 | 136,20 | 137,90 | 0,58% | 425,00 |
| 13.02.2025 | 136,30 | 137,60 | 135,20 | 137,10 | 0,59% | 576,00 |
| 12.02.2025 | 138,50 | 138,50 | 135,90 | 136,30 | -0,87% | 486,00 |
| 11.02.2025 | 139,20 | 139,80 | 136,50 | 137,50 | -0,87% | 1.037,00 |
| 10.02.2025 | 139,50 | 144,80 | 137,00 | 138,70 | -0,43% | 2.051,00 |
| 07.02.2025 | 151,20 | 152,30 | 136,60 | 139,30 | -7,13% | 1.743,00 |
| 06.02.2025 | 152,10 | 153,80 | 150,00 | 150,00 | -0,86% | 310,00 |
| 05.02.2025 | 151,30 | 151,30 | 151,00 | 151,30 | -0,46% | 76,00 |
| 04.02.2025 | 151,60 | 152,90 | 150,50 | 152,00 | 0,07% | 460,00 |
| 03.02.2025 | 150,70 | 151,90 | 150,10 | 151,90 | 0,26% | 505,00 |
| 31.01.2025 | 152,80 | 153,60 | 149,80 | 151,50 | -0,39% | 917,00 |
| 30.01.2025 | 150,10 | 152,10 | 149,10 | 152,10 | 0,60% | 233,00 |
| 29.01.2025 | 152,80 | 152,80 | 151,20 | 151,20 | -0,92% | 163,00 |
| 28.01.2025 | 151,30 | 153,30 | 151,30 | 152,60 | 0,99% | 73,00 |
| 27.01.2025 | 150,90 | 151,10 | 148,10 | 151,10 | 0,47% | 918,00 |
| 24.01.2025 | 151,70 | 151,80 | 150,10 | 150,40 | -2,02% | 215,00 |
| 23.01.2025 | 153,20 | 154,10 | 152,30 | 153,50 | 0,39% | 597,00 |
| 22.01.2025 | 154,00 | 154,40 | 152,90 | 152,90 | -0,26% | 523,00 |
| 21.01.2025 | 152,10 | 153,90 | 151,70 | 153,30 | 1,05% | 144,00 |
| 20.01.2025 | 152,00 | 152,00 | 151,00 | 151,70 | -0,20% | 361,00 |
| 17.01.2025 | 152,80 | 153,70 | 152,00 | 152,00 | -0,39% | 83,00 |
| 16.01.2025 | 151,90 | 152,60 | 150,60 | 152,60 | 1,60% | 151,00 |
| 15.01.2025 | 150,80 | 151,80 | 149,70 | 150,20 | 0,20% | 274,00 |
| 14.01.2025 | 150,90 | 151,90 | 149,70 | 149,90 | -0,86% | 199,00 |
| 13.01.2025 | 150,90 | 151,80 | 149,80 | 151,20 | 0,67% | 740,00 |
| 10.01.2025 | 150,60 | 150,90 | 150,10 | 150,20 | -0,40% | 348,00 |
| 09.01.2025 | 149,90 | 150,80 | 149,70 | 150,80 | 1,00% | 336,00 |
| 08.01.2025 | 148,50 | 149,60 | 148,10 | 149,30 | -0,47% | 198,00 |
| 07.01.2025 | 147,30 | 150,30 | 146,90 | 150,00 | 2,39% | 250,00 |
| 06.01.2025 | 151,20 | 151,20 | 146,50 | 146,50 | -3,04% | 726,00 |
| 03.01.2025 | 150,70 | 151,10 | 149,60 | 151,10 | 0,73% | 155,00 |
| 02.01.2025 | 151,40 | 153,70 | 150,00 | 150,00 | -0,07% | 281,00 |
| 30.12.2024 | 151,70 | 151,70 | 150,10 | 150,10 | -1,57% | 174,00 |
| 27.12.2024 | 153,00 | 153,00 | 151,60 | 152,50 | -0,20% | 298,00 |
| 23.12.2024 | 152,80 | 152,90 | 150,90 | 152,80 | 0,53% | 387,00 |
| 20.12.2024 | 152,60 | 152,80 | 143,20 | 152,00 | -1,87% | 1.608,00 |
| 19.12.2024 | 152,80 | 154,90 | 152,80 | 154,90 | 1,51% | 27,00 |
| 18.12.2024 | 156,30 | 156,40 | 152,60 | 152,60 | -1,61% | 498,00 |
| 17.12.2024 | 159,10 | 159,90 | 155,10 | 155,10 | -3,42% | 290,00 |
| 16.12.2024 | 162,50 | 163,80 | 160,60 | 160,60 | -1,47% | 136,00 |
| 13.12.2024 | 163,40 | 163,70 | 163,00 | 163,00 | 0,25% | 105,00 |
| 12.12.2024 | 164,10 | 164,50 | 162,60 | 162,60 | -1,51% | 170,00 |
| 11.12.2024 | 163,10 | 166,10 | 163,10 | 165,10 | 1,60% | 343,00 |
| 10.12.2024 | 161,40 | 162,80 | 161,30 | 162,50 | 0,12% | 499,00 |
| 09.12.2024 | 162,70 | 163,80 | 161,20 | 162,30 | -0,06% | 272,00 |
| 06.12.2024 | 161,10 | 162,40 | 161,00 | 162,40 | 0,25% | 329,00 |
| 05.12.2024 | 164,40 | 164,50 | 162,00 | 162,00 | -0,43% | 306,00 |
| 04.12.2024 | 162,60 | 163,60 | 162,60 | 162,70 | -0,43% | 44,00 |
| 03.12.2024 | 164,10 | 164,10 | 162,60 | 163,40 | 0,06% | 203,00 |
| 02.12.2024 | 163,50 | 165,30 | 163,30 | 163,30 | -0,12% | 71,00 |
| 29.11.2024 | 163,50 | 163,50 | 162,90 | 163,50 | 0,00% | 114,00 |
| 28.11.2024 | 162,80 | 163,50 | 162,70 | 163,50 | -0,18% | 173,00 |