Weshalb die Apache-Aktie
ein D-Rating hat,
erfahren Sie im Performance-Check
vom 19. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.08.2025 |
17,47 17,38 |
17,47 17,38 |
17,38 | 17,38 |
1.477 0,29% |
0,29% |
14.08.2025 |
17,33 17,33 |
17,33 17,33 |
17,33 | 17,33 |
0 0,31% |
0,31% |
13.08.2025 |
17,28 17,28 |
17,28 17,28 |
17,28 | 17,28 |
0 -1,87% |
-1,87% |
12.08.2025 |
17,12 17,61 |
17,61 17,05 |
17,05 | 17,61 |
6.749 3,25% |
3,25% |
11.08.2025 |
17,05 17,05 |
17,05 17,05 |
17,05 | 17,05 |
0 1,84% |
1,84% |
08.08.2025 |
16,74 16,74 |
16,74 16,74 |
16,74 | 16,74 |
0 5,91% |
5,91% |
07.08.2025 |
15,81 15,81 |
15,81 15,81 |
15,81 | 15,81 |
0 -1,61% |
-1,61% |
06.08.2025 |
15,98 16,07 |
16,07 15,98 |
15,98 | 16,07 |
1.077 1,63% |
1,63% |
05.08.2025 |
15,81 15,81 |
15,81 15,81 |
15,81 | 15,81 |
0 0,44% |
0,44% |
04.08.2025 |
15,99 15,74 |
15,99 15,74 |
15,74 | 15,74 |
7.870 -6,75% |
-6,75% |
01.08.2025 |
16,88 16,88 |
16,88 16,88 |
16,88 | 16,88 |
0 0,20% |
0,20% |
31.07.2025 |
16,85 16,85 |
16,85 16,85 |
16,85 | 16,85 |
0 -2,06% |
-2,06% |
30.07.2025 |
16,88 17,20 |
17,20 16,88 |
16,88 | 17,20 |
8.600 2,43% |
2,43% |
29.07.2025 |
16,79 16,79 |
16,79 16,79 |
16,79 | 16,79 |
0 3,02% |
3,02% |
28.07.2025 |
16,30 16,30 |
16,30 16,30 |
16,30 | 16,30 |
0 -0,17% |
-0,17% |
25.07.2025 |
16,33 16,33 |
16,33 16,33 |
16,33 | 16,33 |
0 0,58% |
0,58% |
24.07.2025 |
16,23 16,23 |
16,23 16,23 |
16,23 | 16,23 |
0 1,53% |
1,53% |
23.07.2025 |
15,99 15,99 |
15,99 15,99 |
15,99 | 15,99 |
0 2,55% |
2,55% |
22.07.2025 |
15,59 15,59 |
15,59 15,59 |
15,59 | 15,59 |
0 -4,21% |
-4,21% |
21.07.2025 |
16,21 16,28 |
16,28 16,01 |
16,01 | 16,28 |
4.173 0,51% |
0,51% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
21,02 22,10 |
24,83 21,02 |
21,02 | 22,10 | 5,14% |
Februar |
22,10 19,56 |
22,52 19,56 |
19,56 | 19,56 | -11,49% |
März |
19,56 19,25 |
19,83 16,95 |
16,95 | 19,25 | -1,58% |
April |
19,25 14,23 |
19,45 12,48 |
12,48 | 14,23 | -26,08% |
Mai |
14,23 15,24 |
16,72 13,50 |
13,50 | 15,24 | 7,10% |
Juni |
15,24 15,81 |
18,06 14,91 |
14,91 | 15,81 | 3,74% |
Juli |
15,81 16,85 |
17,67 15,58 |
15,58 | 16,85 | 6,58% |
August |
16,85 17,38 |
17,61 15,74 |
15,74 | 17,38 | 3,15% |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
21,02 17,38 |
24,83 12,48 |
12,48 | 17,38 | -17,32% |
2024 |
32,43 21,02 |
32,93 19,49 |
19,49 | 21,02 | -35,18% |
2023 |
42,34 32,43 |
44,60 29,09 |
29,09 | 32,43 | -23,41% |
2022 |
24,31 42,34 |
50,37 24,31 |
24,31 | 42,34 | 74,17% |
2021 |
11,55 24,31 |
26,82 11,55 |
11,55 | 24,31 | 110,48% |
2020 |
23,30 11,55 |
30,00 3,57 |
3,57 | 11,55 | -50,43% |
2019 |
23,67 23,30 |
32,99 16,78 |
16,78 | 23,30 | -1,56% |
2018 |
35,95 23,67 |
42,35 23,47 |
23,47 | 23,67 | -34,16% |
2017 |
60,28 35,95 |
60,52 32,15 |
32,15 | 35,95 | -40,36% |
2016 |
41,36 60,28 |
64,18 30,75 |
30,75 | 60,28 | 45,74% |
2015 |
52,13 41,36 |
67,28 32,05 |
32,05 | 41,36 | -20,66% |
2014 |
62,87 52,13 |
78,02 45,00 |
45,00 | 52,13 | -17,08% |
2013 |
59,59 62,87 |
70,19 52,43 |
52,43 | 62,87 | 5,50% |
2012 |
69,04 59,59 |
83,76 57,54 |
57,54 | 59,59 | -13,69% |
2011 |
91,26 69,04 |
97,28 56,63 |
56,63 | 69,04 | -24,35% |
2010 |
72,07 91,26 |
91,26 65,40 |
65,40 | 91,26 | 26,63% |
2009 |
52,50 72,07 |
72,26 39,98 |
39,98 | 72,07 | 37,28% |
2008 |
73,55 52,50 |
93,27 45,91 |
45,91 | 52,50 | -28,62% |
2007 |
50,19 73,55 |
73,55 48,17 |
48,17 | 73,55 | 46,54% |
2006 |
57,50 50,19 |
63,00 45,30 |
45,30 | 50,19 | -12,71% |
2005 |
36,88 57,50 |
63,50 35,85 |
35,85 | 57,50 | 55,91% |
2004 |
33,00 36,88 |
43,00 29,65 |
29,65 | 36,88 | 11,76% |
2003 |
26,33 33,00 |
33,00 25,12 |
25,12 | 33,00 | 25,33% |
2002 |
26,76 26,33 |
31,86 22,14 |
22,14 | 26,33 | -1,61% |
2001 |
34,11 26,76 |
35,12 18,27 |
18,27 | 26,76 | -21,55% |
2000 |
15,80 34,11 |
34,11 13,85 |
13,85 | 34,11 | 115,89% |
1999 |
8,63 15,80 |
119,52 8,01 |
8,01 | 15,80 | 83,08% |
1998 |
13,06 8,63 |
13,72 8,63 |
8,63 | 8,63 | -33,92% |
1997 |
13,06 13,06 |
13,06 13,06 |
13,06 | 13,06 | 0,00% |