Aptar集团公司

ATR
🏛️ 德国 →
113.10
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 113.50 113.70 112.30 113.10 0.0M
2025-09-26 112.50 112.90 111.60 112.90 0.0M
2025-09-25 112.40 112.90 111.70 112.90 0.0M
2025-09-24 112.40 114.00 111.60 111.80 0.0M
2025-09-23 112.70 115.00 112.00 112.00 0.0M
2025-09-22 113.80 114.00 113.00 113.10 0.0M
2025-09-19 114.80 115.20 113.60 113.60 0.0M
2025-09-18 114.80 114.90 113.80 114.90 0.0M
2025-09-17 113.80 114.60 113.80 114.60 0.0M
2025-09-16 114.10 114.40 113.10 113.10 0.0M
2025-09-15 115.30 116.60 114.30 114.30 0.0M
2025-09-12 117.20 117.20 116.20 116.30 0.0M
2025-09-11 116.30 116.90 115.90 116.50 0.0M
2025-09-10 116.50 117.50 115.80 115.80 0.0M
2025-09-09 117.80 117.80 116.80 116.90 0.0M
2025-09-08 118.10 119.20 118.00 118.80 0.0M
2025-09-05 118.30 118.70 118.10 118.10 0.0M
2025-09-04 115.60 118.20 115.40 117.60 0.0M
2025-09-03 117.40 117.40 115.30 115.90 0.0M
2025-09-02 118.40 119.20 117.90 118.10 0.0M
2025-09-01 118.50 119.20 118.10 119.10 0.0M
2025-08-29 118.50 119.70 118.40 119.50 0.0M
2025-08-28 120.60 120.90 118.00 118.50 0.0M
2025-08-27 120.80 121.00 119.50 120.40 0.0M
2025-08-26 119.50 121.10 119.40 119.50 0.0M
2025-08-25 121.10 122.20 119.90 120.00 0.0M
2025-08-22 122.20 122.50 121.70 122.10 0.0M
2025-08-21 120.70 122.10 120.10 121.70 0.0M
2025-08-20 120.00 121.00 119.00 121.00 0.0M
2025-08-19 117.70 119.80 117.70 119.50 0.0M
2025-08-18 118.90 119.60 117.90 118.10 0.0M
2025-08-15 119.10 119.70 118.20 118.60 0.0M
2025-08-14 121.20 122.10 117.00 119.60 0.0M
2025-08-13 119.70 120.80 119.50 119.90 0.0M
2025-08-12 120.10 120.90 119.80 119.80 0.0M
2025-08-11 121.40 123.10 120.40 120.50 0.0M
2025-08-08 121.00 121.60 120.50 120.80 0.0M
2025-08-07 118.40 121.50 118.40 121.20 0.0M
2025-08-06 122.00 122.10 118.40 118.40 0.0M
2025-08-05 121.00 121.80 120.20 121.40 0.0M
2025-08-04 122.90 124.70 119.00 119.20 0.0M
2025-08-01 137.90 137.90 123.00 123.30 0.0M
2025-07-31 137.00 137.90 136.50 137.20 0.0M
2025-07-30 138.00 138.70 137.00 137.30 0.0M
2025-07-29 137.90 138.70 136.80 137.20 0.0M
2025-07-28 139.00 140.80 137.00 137.00 0.0M
2025-07-25 138.60 138.60 137.30 137.40 0.0M
2025-07-24 137.00 138.00 136.20 138.00 0.0M
2025-07-23 136.50 136.90 135.70 136.00 0.0M
2025-07-22 133.40 135.10 133.20 135.10 0.0M
2025-07-21 134.20 134.20 133.60 133.60 0.0M
2025-07-18 133.90 136.00 132.30 134.70 0.0M
2025-07-17 134.20 134.30 133.90 134.30 0.0M
2025-07-16 132.90 133.30 131.60 133.30 0.0M
2025-07-15 135.30 136.70 134.00 134.00 0.0M
2025-07-14 134.10 135.50 134.00 135.50 0.0M
2025-07-11 135.30 135.30 134.80 134.80 0.0M
2025-07-10 135.30 137.50 135.30 137.50 0.0M
2025-07-09 135.90 136.10 135.90 136.10 0.0M
2025-07-08 136.50 139.10 136.00 139.10 0.0M
2025-07-07 136.80 138.60 136.80 137.60 0.0M
2025-07-04 136.40 136.40 136.30 136.30 0.0M
2025-07-03 136.40 136.40 136.20 136.40 0.0M
2025-07-02 134.90 135.90 134.90 135.90 0.0M
2025-07-01 133.10 135.00 131.50 135.00 0.0M
2025-06-30 133.90 134.10 132.10 132.10 0.0M
2025-06-27 132.80 132.80 132.80 132.80 0.0M
2025-06-26 131.90 132.30 129.10 132.10 0.0M
2025-06-25 132.10 132.20 131.50 132.10 0.0M
2025-06-24 133.10 134.00 132.80 132.80 0.0M
2025-06-23 131.10 132.90 130.00 132.90 0.0M
2025-06-20 130.00 130.00 129.40 129.90 0.0M
2025-06-19 130.50 130.50 128.90 128.90 0.0M
2025-06-18 130.50 131.10 129.30 130.50 0.0M
2025-06-17 130.70 130.70 130.00 130.00 0.0M
2025-06-16 130.00 131.70 130.00 130.10 0.0M
2025-06-13 131.70 132.90 131.70 132.90 0.0M
2025-06-12 131.00 131.80 131.00 131.00 0.0M
2025-06-11 133.70 134.50 133.00 133.50 0.0M
2025-06-10 132.30 134.20 131.90 134.20 0.0M
2025-06-09 134.70 135.20 132.70 133.90 0.0M
2025-06-06 134.30 135.20 133.80 133.80 0.0M
2025-06-05 132.50 132.90 130.70 132.90 0.0M
2025-06-04 137.10 138.00 132.70 132.70 0.0M
2025-06-03 136.20 136.20 136.20 136.20 0.0M
2025-06-02 138.20 138.90 137.00 137.00 0.0M
2025-05-30 140.50 140.50 138.40 139.70 0.0M
2025-05-29 139.30 139.30 138.60 138.60 0.0M
2025-05-28 139.30 140.00 139.00 139.50 0.0M
2025-05-27 138.60 139.30 138.50 139.30 0.0M
2025-05-26 137.80 139.10 137.50 138.60 0.0M
2025-05-23 138.90 138.90 137.00 137.10 0.0M
2025-05-22 138.90 139.10 137.10 139.10 0.0M
2025-05-21 139.60 139.60 137.60 138.00 0.0M
2025-05-20 140.50 141.10 139.80 140.40 0.0M
2025-05-19 138.30 141.20 138.30 140.60 0.0M
2025-05-16 138.70 139.50 138.30 139.50 0.0M
2025-05-15 135.70 138.80 135.70 138.80 0.0M
2025-05-14 137.50 137.60 135.90 137.00 0.0M
2025-05-13 140.10 140.20 137.30 137.30 0.0M
2025-05-12 138.40 140.40 138.00 139.90 0.0M
2025-05-09 136.10 136.70 135.30 136.70 0.0M
2025-05-08 135.00 137.70 135.00 137.70 0.0M
2025-05-07 133.90 134.10 133.10 134.10 0.0M
2025-05-06 133.30 133.30 132.90 133.00 0.0M
2025-05-05 134.30 135.00 133.30 133.60 0.0M
2025-05-02 130.80 133.30 130.20 132.80 0.0M
2025-04-30 132.10 132.10 130.00 130.00 0.0M
2025-04-29 131.20 131.90 131.20 131.90 0.0M
2025-04-28 130.90 131.20 130.30 130.30 0.0M
2025-04-25 133.70 133.70 131.00 131.00 0.0M
2025-04-24 129.10 130.60 129.10 130.60 0.0M
2025-04-23 129.30 131.70 129.30 130.70 0.0M
2025-04-22 123.70 127.90 123.70 127.90 0.0M
2025-04-17 128.80 128.90 125.50 127.70 0.0M
2025-04-16 126.50 127.90 126.50 127.90 0.0M
2025-04-15 129.30 130.80 127.40 127.40 0.0M
2025-04-14 128.40 128.40 126.80 127.60 0.0M
2025-04-11 124.80 125.00 123.30 124.70 0.0M
2025-04-10 131.40 131.40 125.00 125.50 0.0M
2025-04-09 121.00 130.00 117.70 129.70 0.0M
2025-04-08 125.00 127.10 123.80 123.80 0.0M
2025-04-07 124.20 126.50 122.00 123.20 0.0M
2025-04-04 133.50 133.70 128.40 128.40 0.0M
2025-04-03 135.00 135.90 131.20 134.70 0.0M
2025-04-02 137.40 138.60 137.40 138.60 0.0M
2025-04-01 137.40 138.70 136.00 138.70 0.0M
2025-03-31 136.30 136.70 134.90 136.50 0.0M
2025-03-28 138.90 138.90 135.70 136.30 0.0M
2025-03-27 137.60 138.70 137.60 138.40 0.0M
2025-03-26 136.00 138.10 136.00 137.00 0.0M
2025-03-25 136.30 136.60 135.60 136.10 0.0M
2025-03-24 133.90 136.80 133.60 136.00 0.0M
2025-03-21 133.90 134.00 132.50 133.90 0.0M
2025-03-20 135.00 135.90 135.00 135.90 0.0M
2025-03-19 134.80 134.80 134.60 134.60 0.0M
2025-03-18 134.80 135.00 133.10 133.10 0.0M
2025-03-17 134.70 135.40 134.00 135.40 0.0M
2025-03-14 133.40 134.00 132.40 133.10 0.0M
2025-03-13 134.40 135.90 134.00 134.00 0.0M
2025-03-12 135.20 136.60 133.40 133.50 0.0M
2025-03-11 137.80 138.50 134.40 136.00 0.0M
2025-03-10 141.40 141.40 138.60 138.60 0.0M
2025-03-07 140.00 141.30 138.90 141.30 0.0M
2025-03-06 136.90 138.00 135.10 138.00 0.0M
2025-03-05 137.30 137.70 135.20 137.60 0.0M
2025-03-04 139.40 139.40 138.10 138.30 0.0M
2025-03-03 141.40 143.00 139.30 139.30 0.0M
2025-02-28 140.70 141.00 139.70 140.00 0.0M
2025-02-27 140.00 140.60 138.80 140.60 0.0M
2025-02-26 141.50 142.60 140.50 140.60 0.0M
2025-02-25 138.70 140.90 137.90 140.00 0.0M
2025-02-24 139.50 141.20 139.40 139.40 0.0M
2025-02-21 140.50 140.70 138.60 139.60 0.0M
2025-02-20 141.20 141.20 140.30 140.80 0.0M
2025-02-19 141.10 142.60 140.80 141.50 0.0M
2025-02-18 139.50 141.10 137.10 140.00 0.0M
2025-02-17 140.00 140.50 137.80 140.30 0.0M
2025-02-14 136.60 137.90 136.20 137.90 0.0M
2025-02-13 136.30 137.60 135.20 137.10 0.0M
2025-02-12 138.50 138.50 135.90 136.30 0.0M
2025-02-11 139.20 139.80 136.50 137.50 0.0M
2025-02-10 139.50 144.80 137.00 138.70 0.0M
2025-02-07 151.20 152.30 136.60 139.30 0.0M
2025-02-06 152.10 153.80 150.00 150.00 0.0M
2025-02-05 151.30 151.30 151.00 151.30 0.0M
2025-02-04 151.60 152.90 150.50 152.00 0.0M
2025-02-03 150.70 151.90 150.10 151.90 0.0M
2025-01-31 152.80 153.60 149.80 151.50 0.0M
2025-01-30 150.10 152.10 149.10 152.10 0.0M
2025-01-29 152.80 152.80 151.20 151.20 0.0M
2025-01-28 151.30 153.30 151.30 152.60 0.0M
2025-01-27 150.90 151.10 148.10 151.10 0.0M
2025-01-24 151.70 151.80 150.10 150.40 0.0M
2025-01-23 153.20 154.10 152.30 153.50 0.0M
2025-01-22 154.00 154.40 152.90 152.90 0.0M
2025-01-21 152.10 153.90 151.70 153.30 0.0M
2025-01-20 152.00 152.00 151.00 151.70 0.0M
2025-01-17 152.80 153.70 152.00 152.00 0.0M
2025-01-16 151.90 152.60 150.60 152.60 0.0M
2025-01-15 150.80 151.80 149.70 150.20 0.0M
2025-01-14 150.90 151.90 149.70 149.90 0.0M
2025-01-13 150.90 151.80 149.80 151.20 0.0M
2025-01-10 150.60 150.90 150.10 150.20 0.0M
2025-01-09 149.90 150.80 149.70 150.80 0.0M
2025-01-08 148.50 149.60 148.10 149.30 0.0M
2025-01-07 147.30 150.30 146.90 150.00 0.0M
2025-01-06 151.20 151.20 146.50 146.50 0.0M
2025-01-03 150.70 151.10 149.60 151.10 0.0M
2025-01-02 151.40 153.70 150.00 150.00 0.0M