136,600€
-0,65%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 136,60 | 137,50 | 135,90 | 136,65 | -0,62% | 109,00 |
| 03.05.2024 | 135,60 | 137,50 | 135,60 | 137,50 | 1,85% | 194,00 |
| 02.05.2024 | 135,00 | 135,00 | 135,00 | 135,00 | -0,66% | - |
| 30.04.2024 | 135,90 | 135,90 | 135,90 | 135,90 | 1,95% | - |
| 29.04.2024 | 133,30 | 133,30 | 133,30 | 133,30 | 2,15% | - |
| 26.04.2024 | 130,50 | 130,50 | 130,50 | 130,50 | -0,08% | - |
| 25.04.2024 | 129,90 | 130,60 | 129,90 | 130,60 | 0,31% | 63,00 |
| 24.04.2024 | 130,20 | 130,20 | 130,20 | 130,20 | -0,38% | - |
| 23.04.2024 | 130,80 | 131,20 | 130,70 | 130,70 | -0,46% | 600,00 |
| 22.04.2024 | 130,30 | 131,30 | 130,30 | 131,30 | 0,31% | 30,00 |
| 19.04.2024 | 130,90 | 130,90 | 130,90 | 130,90 | 1,08% | 8,00 |
| 18.04.2024 | 129,50 | 129,50 | 129,50 | 129,50 | -0,23% | - |
| 17.04.2024 | 129,80 | 129,80 | 129,80 | 129,80 | 0,54% | - |
| 16.04.2024 | 129,10 | 129,10 | 129,10 | 129,10 | -1,45% | - |
| 15.04.2024 | 128,00 | 131,00 | 128,00 | 131,00 | 1,24% | 38,00 |
| 12.04.2024 | 129,40 | 129,40 | 129,40 | 129,40 | 0,23% | - |
| 11.04.2024 | 129,10 | 129,10 | 129,10 | 129,10 | 0,55% | - |
| 10.04.2024 | 128,70 | 128,70 | 128,40 | 128,40 | 0,08% | - |
| 09.04.2024 | 128,60 | 128,60 | 128,30 | 128,30 | -1,46% | 74,00 |
| 08.04.2024 | 130,20 | 130,20 | 130,20 | 130,20 | -0,31% | - |
| 05.04.2024 | 130,10 | 130,60 | 130,10 | 130,60 | 1,01% | 90,00 |
| 04.04.2024 | 129,30 | 129,30 | 129,30 | 129,30 | -0,08% | - |
| 03.04.2024 | 129,40 | 129,40 | 129,40 | 129,40 | -1,67% | - |
| 02.04.2024 | 131,60 | 131,60 | 131,60 | 131,60 | -1,13% | - |
| 28.03.2024 | 133,10 | 133,10 | 133,10 | 133,10 | 0,76% | - |
| 27.03.2024 | 132,10 | 132,10 | 132,10 | 132,10 | 0,61% | - |
| 26.03.2024 | 131,30 | 131,30 | 131,30 | 131,30 | -0,53% | - |
| 25.03.2024 | 130,20 | 132,00 | 130,20 | 132,00 | 0,99% | 25,00 |
| 22.03.2024 | 129,70 | 130,70 | 129,70 | 130,70 | 2,19% | 100,00 |
| 21.03.2024 | 127,90 | 127,90 | 127,90 | 127,90 | -0,70% | - |
| 20.03.2024 | 127,90 | 128,80 | 127,90 | 128,80 | 0,86% | 70,00 |
| 19.03.2024 | 127,70 | 127,70 | 127,70 | 127,70 | -0,85% | - |
| 18.03.2024 | 129,20 | 129,20 | 128,80 | 128,80 | -0,23% | 24,00 |
| 15.03.2024 | 129,10 | 129,10 | 129,10 | 129,10 | -0,54% | - |
| 14.03.2024 | 128,70 | 129,80 | 128,70 | 129,80 | -0,08% | 17,00 |
| 13.03.2024 | 129,90 | 129,90 | 129,90 | 129,90 | -0,31% | - |
| 12.03.2024 | 130,30 | 130,30 | 130,30 | 130,30 | 0,23% | - |
| 11.03.2024 | 131,20 | 131,20 | 129,90 | 130,00 | -0,91% | 100,00 |
| 08.03.2024 | 131,20 | 131,20 | 131,20 | 131,20 | 0,46% | - |
| 07.03.2024 | 130,60 | 130,60 | 130,60 | 130,60 | 0,15% | 25,00 |
| 06.03.2024 | 130,40 | 130,40 | 130,40 | 130,40 | 0,00% | - |
| 05.03.2024 | 130,40 | 130,40 | 130,40 | 130,40 | 1,64% | 20,00 |
| 04.03.2024 | 128,40 | 128,50 | 128,30 | 128,30 | -0,77% | 78,00 |
| 01.03.2024 | 129,30 | 129,30 | 129,30 | 129,30 | 0,00% | - |
| 29.02.2024 | 128,60 | 129,70 | 128,60 | 129,30 | 0,47% | 145,00 |
| 28.02.2024 | 128,70 | 128,70 | 128,70 | 128,70 | -1,38% | - |
| 27.02.2024 | 129,80 | 130,50 | 129,80 | 130,50 | 0,69% | 85,00 |
| 26.02.2024 | 129,60 | 129,60 | 129,60 | 129,60 | -0,23% | - |
| 23.02.2024 | 129,90 | 129,90 | 129,90 | 129,90 | 0,62% | - |
| 22.02.2024 | 128,90 | 129,10 | 128,90 | 129,10 | 0,08% | 15,00 |
| 21.02.2024 | 128,60 | 129,00 | 128,60 | 129,00 | 2,63% | 120,00 |
| 20.02.2024 | 126,50 | 126,60 | 125,70 | 125,70 | -0,95% | 249,00 |
| 19.02.2024 | 127,20 | 127,20 | 126,90 | 126,90 | 1,68% | 150,00 |
| 16.02.2024 | 124,60 | 124,80 | 124,60 | 124,80 | -2,95% | 90,00 |
| 15.02.2024 | 127,20 | 128,70 | 127,20 | 128,60 | 1,34% | 65,00 |
| 14.02.2024 | 126,30 | 126,90 | 126,30 | 126,90 | 0,08% | 2,00 |
| 13.02.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -1,09% | - |
| 12.02.2024 | 128,00 | 128,20 | 128,00 | 128,20 | 3,72% | 150,00 |
| 09.02.2024 | 121,60 | 123,60 | 121,60 | 123,60 | 0,57% | 5,00 |
| 08.02.2024 | 121,60 | 122,90 | 121,60 | 122,90 | 0,57% | 80,00 |
| 07.02.2024 | 121,10 | 122,20 | 121,10 | 122,20 | 1,24% | 5,00 |
| 06.02.2024 | 120,70 | 120,70 | 120,70 | 120,70 | 0,25% | - |
| 05.02.2024 | 119,70 | 120,40 | 119,70 | 120,40 | -0,41% | 25,00 |
| 02.02.2024 | 119,40 | 120,90 | 119,40 | 120,90 | 1,09% | 195,00 |
| 01.02.2024 | 119,60 | 119,60 | 119,60 | 119,60 | -1,40% | - |
| 31.01.2024 | 121,30 | 121,30 | 121,30 | 121,30 | -0,25% | - |
| 30.01.2024 | 121,40 | 121,60 | 121,40 | 121,60 | 0,25% | 90,00 |
| 29.01.2024 | 120,90 | 121,30 | 120,90 | 121,30 | 0,25% | 100,00 |
| 26.01.2024 | 119,90 | 121,00 | 119,90 | 121,00 | 1,17% | 130,00 |
| 25.01.2024 | 119,60 | 119,60 | 119,60 | 119,60 | -1,64% | - |
| 24.01.2024 | 120,80 | 121,60 | 120,80 | 121,60 | 0,58% | 50,00 |
| 23.01.2024 | 119,50 | 121,30 | 119,50 | 120,90 | 0,08% | 140,00 |
| 22.01.2024 | 119,30 | 120,80 | 119,30 | 120,80 | 1,26% | 91,00 |
| 19.01.2024 | 118,10 | 119,30 | 118,10 | 119,30 | 3,38% | 6,00 |
| 18.01.2024 | 115,40 | 115,40 | 115,40 | 115,40 | -1,03% | - |
| 17.01.2024 | 115,70 | 116,90 | 115,70 | 116,60 | 1,48% | 115,00 |
| 16.01.2024 | 114,60 | 114,90 | 114,60 | 114,90 | 0,26% | 80,00 |
| 15.01.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -0,17% | - |
| 12.01.2024 | 114,80 | 114,80 | 114,80 | 114,80 | 0,35% | 100,00 |
| 11.01.2024 | 113,40 | 114,70 | 113,40 | 114,40 | 1,06% | 245,00 |
| 10.01.2024 | 113,20 | 113,20 | 113,20 | 113,20 | 0,53% | - |
| 09.01.2024 | 112,60 | 112,60 | 112,60 | 112,60 | 0,18% | 200,00 |
| 08.01.2024 | 112,40 | 112,40 | 112,40 | 112,40 | -1,40% | - |
| 05.01.2024 | 112,90 | 114,00 | 112,90 | 114,00 | -0,26% | 43,00 |
| 04.01.2024 | 114,20 | 114,30 | 114,20 | 114,30 | 0,70% | 45,00 |
| 03.01.2024 | 111,70 | 116,00 | 111,70 | 113,50 | 2,16% | 100,00 |
| 02.01.2024 | 111,10 | 111,10 | 111,10 | 111,10 | -1,24% | - |
| 29.12.2023 | 112,50 | 112,50 | 112,50 | 112,50 | 0,54% | - |
| 28.12.2023 | 111,90 | 111,90 | 111,90 | 111,90 | -0,89% | - |
| 27.12.2023 | 113,50 | 113,50 | 112,90 | 112,90 | -0,44% | 55,00 |
| 22.12.2023 | 113,40 | 113,40 | 113,40 | 113,40 | -1,05% | - |
| 21.12.2023 | 114,30 | 114,60 | 114,30 | 114,60 | -0,95% | 35,00 |
| 20.12.2023 | 114,90 | 115,70 | 114,90 | 115,70 | 0,87% | 26,00 |
| 19.12.2023 | 115,50 | 116,00 | 114,70 | 114,70 | -0,52% | 289,00 |
| 18.12.2023 | 115,10 | 115,30 | 115,10 | 115,30 | 0,00% | 246,00 |
| 15.12.2023 | 115,30 | 115,30 | 115,30 | 115,30 | -1,87% | - |
| 14.12.2023 | 117,50 | 117,50 | 117,50 | 117,50 | -0,09% | - |
| 13.12.2023 | 117,60 | 117,60 | 117,60 | 117,60 | -0,51% | - |
| 12.12.2023 | 117,60 | 118,20 | 117,60 | 118,20 | 0,68% | 101,00 |
| 11.12.2023 | 117,60 | 117,60 | 117,40 | 117,40 | 0,60% | 110,00 |