APLAPOLLO.NS (APLAPOLLO.NS) — Kurshistorie
Stand 2026-08-21 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-08-21 | 2140.90 | 2162.20 | 2126.30 | 2139.00 | -0.05% | 237,101 |
| 2026-08-20 | 2132.60 | 2153.70 | 2125.00 | 2140.00 | +0.86% | 445,965 |
| 2026-08-19 | 2115.00 | 2121.80 | 2097.20 | 2121.80 | +0.32% | 292,451 |
| 2026-08-18 | 2082.00 | 2122.00 | 2075.10 | 2115.00 | +1.62% | 418,384 |
| 2026-08-17 | 2093.00 | 2110.90 | 2072.40 | 2081.30 | -0.10% | 439,122 |
| 2026-08-14 | 2060.00 | 2099.00 | 2037.00 | 2083.30 | +0.92% | 594,481 |
| 2026-08-13 | 1990.90 | 2073.00 | 1989.40 | 2064.30 | +3.36% | 825,819 |
| 2026-08-12 | 2016.90 | 2018.80 | 1991.30 | 1997.10 | -0.78% | 714,770 |
| 2026-08-11 | 2027.00 | 2027.00 | 1991.60 | 2012.70 | -0.36% | 735,881 |
| 2026-08-10 | 1974.90 | 2020.00 | 1951.70 | 2020.00 | +2.54% | 587,468 |
| 2026-08-07 | 1945.90 | 1970.00 | 1942.50 | 1970.00 | +1.29% | 404,634 |
| 2026-08-06 | 1968.00 | 1996.00 | 1945.00 | 1945.00 | -0.18% | 824,303 |
| 2026-08-05 | 1945.00 | 1965.00 | 1905.60 | 1948.50 | +1.48% | 539,758 |
| 2026-08-04 | 1956.90 | 1973.60 | 1913.00 | 1920.00 | -1.11% | 627,555 |
| 2026-08-03 | 1820.30 | 1958.00 | 1820.30 | 1941.50 | +6.71% | 4,251,591 |
| 2026-07-31 | 1908.00 | 1908.00 | 1805.00 | 1819.50 | -3.89% | 883,345 |
| 2026-07-30 | 1875.00 | 1896.10 | 1855.00 | 1893.10 | +1.25% | 472,980 |
| 2026-07-29 | 1860.00 | 1872.30 | 1852.20 | 1869.80 | +1.25% | 349,697 |
| 2026-07-28 | 1852.40 | 1862.00 | 1820.00 | 1846.70 | -0.17% | 340,964 |
| 2026-07-27 | 1825.00 | 1864.00 | 1822.00 | 1849.90 | +1.49% | 282,780 |
| 2026-07-24 | 1820.00 | 1834.80 | 1802.50 | 1822.80 | -0.44% | 230,999 |
| 2026-07-23 | 1815.00 | 1847.50 | 1812.00 | 1830.90 | +0.44% | 396,113 |
| 2026-07-22 | 1823.00 | 1826.40 | 1797.30 | 1822.90 | +0.18% | 340,199 |
| 2026-07-21 | 1823.00 | 1824.70 | 1804.80 | 1819.60 | +0.29% | 210,617 |
| 2026-07-20 | 1795.40 | 1821.80 | 1789.30 | 1814.30 | +1.05% | 410,486 |
| 2026-07-17 | 1800.00 | 1807.40 | 1789.20 | 1795.40 | +0.16% | 311,231 |
| 2026-07-16 | 1817.10 | 1820.70 | 1790.00 | 1792.50 | -1.36% | 354,991 |
| 2026-07-15 | 1804.00 | 1826.00 | 1795.00 | 1817.20 | +1.01% | 257,930 |
| 2026-07-14 | 1823.90 | 1830.80 | 1795.50 | 1799.00 | -1.62% | 320,507 |
| 2026-07-13 | 1828.90 | 1835.90 | 1808.10 | 1828.70 | -0.39% | 424,716 |
| 2026-07-10 | 1804.00 | 1842.00 | 1793.80 | 1835.90 | +2.80% | 574,806 |
| 2026-07-09 | 1809.90 | 1817.40 | 1783.00 | 1785.90 | -1.31% | 545,781 |
| 2026-07-08 | 1819.80 | 1827.00 | 1793.10 | 1809.60 | -0.56% | 967,207 |
| 2026-07-07 | 1821.80 | 1833.10 | 1809.90 | 1819.80 | +0.85% | 553,318 |
| 2026-07-06 | 1809.40 | 1838.70 | 1789.20 | 1804.50 | +0.92% | 553,044 |
| 2026-07-03 | 1805.00 | 1818.70 | 1771.90 | 1788.00 | -0.02% | 1,587,791 |
| 2026-07-02 | 1785.00 | 1810.00 | 1772.60 | 1788.30 | +0.18% | 622,177 |
| 2026-07-01 | 1799.00 | 1799.00 | 1750.10 | 1785.10 | -0.20% | 765,345 |
| 2026-06-30 | 1780.60 | 1799.10 | 1768.20 | 1788.70 | +0.07% | 890,251 |
| 2026-06-29 | 1799.90 | 1809.10 | 1779.90 | 1787.50 | -0.33% | 520,386 |
| 2026-06-26 | 1793.50 | 1793.50 | 1793.50 | 1793.50 | +0.00% | 0 |
| 2026-06-25 | 1835.00 | 1837.50 | 1788.30 | 1793.50 | -1.79% | 685,588 |
| 2026-06-24 | 1833.20 | 1843.20 | 1803.20 | 1826.20 | -0.86% | 365,705 |
| 2026-06-23 | 1854.50 | 1859.90 | 1834.10 | 1842.00 | -0.70% | 554,835 |
| 2026-06-22 | 1878.00 | 1878.30 | 1847.00 | 1854.90 | -0.89% | 268,023 |
| 2026-06-19 | 1860.00 | 1878.50 | 1846.10 | 1871.60 | +0.57% | 502,095 |
| 2026-06-18 | 1864.00 | 1865.00 | 1847.00 | 1860.90 | +0.34% | 290,603 |
| 2026-06-17 | 1842.00 | 1871.80 | 1825.40 | 1854.60 | +0.68% | 590,671 |
| 2026-06-16 | 1842.90 | 1854.00 | 1826.60 | 1842.00 | +0.45% | 385,126 |
| 2026-06-15 | 1832.20 | 1851.30 | 1817.60 | 1833.80 | +0.89% | 1,936,421 |
| 2026-06-12 | 1780.10 | 1822.60 | 1758.30 | 1817.60 | +3.03% | 737,749 |
| 2026-06-11 | 1750.00 | 1776.50 | 1743.70 | 1764.10 | +0.10% | 473,764 |
| 2026-06-10 | 1790.00 | 1802.30 | 1757.30 | 1762.40 | -2.03% | 411,076 |
| 2026-06-09 | 1816.00 | 1829.60 | 1792.20 | 1799.00 | -1.03% | 379,643 |
| 2026-06-08 | 1810.00 | 1834.40 | 1779.20 | 1817.70 | -0.27% | 996,223 |
| 2026-06-05 | 1810.00 | 1854.70 | 1810.00 | 1822.60 | +0.79% | 985,798 |
| 2026-06-04 | 1797.70 | 1823.00 | 1792.70 | 1808.40 | +0.17% | 858,119 |
| 2026-06-03 | 1769.20 | 1815.00 | 1750.20 | 1805.40 | +2.05% | 504,434 |
| 2026-06-02 | 1770.00 | 1794.20 | 1736.00 | 1769.20 | -1.07% | 1,428,766 |
| 2026-06-01 | 1834.70 | 1841.00 | 1783.60 | 1788.30 | -2.34% | 940,088 |
| 2026-05-29 | 1897.90 | 1897.90 | 1820.00 | 1831.10 | -1.96% | 1,955,412 |
| 2026-05-28 | 1867.70 | 1867.70 | 1867.70 | 1867.70 | +0.00% | 0 |
| 2026-05-27 | 1872.10 | 1943.40 | 1854.00 | 1867.70 | -0.34% | 826,764 |
| 2026-05-26 | 1898.00 | 1898.00 | 1859.00 | 1874.10 | -1.29% | 1,374,115 |
| 2026-05-25 | 1900.00 | 1908.90 | 1875.00 | 1898.60 | +0.96% | 622,447 |
| 2026-05-22 | 1863.80 | 1885.00 | 1845.00 | 1880.50 | +1.07% | 285,536 |
| 2026-05-21 | 1879.20 | 1882.90 | 1842.30 | 1860.60 | +0.19% | 458,591 |
| 2026-05-20 | 1848.70 | 1874.50 | 1821.70 | 1857.10 | -0.40% | 583,170 |
| 2026-05-19 | 1882.00 | 1888.90 | 1853.60 | 1864.50 | -0.61% | 352,685 |
| 2026-05-18 | 1889.00 | 1896.10 | 1843.10 | 1876.00 | -0.75% | 346,633 |
| 2026-05-15 | 1893.00 | 1900.60 | 1870.60 | 1890.20 | +0.01% | 332,460 |
| 2026-05-14 | 1910.00 | 1912.70 | 1840.30 | 1890.10 | -0.05% | 368,390 |
| 2026-05-13 | 1869.10 | 1906.30 | 1865.20 | 1891.10 | +0.53% | 242,539 |
| 2026-05-12 | 1953.00 | 1962.00 | 1876.10 | 1881.20 | -3.52% | 482,177 |
| 2026-05-11 | 1954.00 | 1967.60 | 1926.90 | 1949.80 | +0.06% | 776,096 |
| 2026-05-08 | 1986.80 | 2011.70 | 1943.40 | 1948.60 | -1.27% | 639,610 |
| 2026-05-07 | 1932.70 | 1983.00 | 1925.70 | 1973.70 | +3.08% | 1,360,049 |
| 2026-05-06 | 1899.90 | 1921.00 | 1869.00 | 1914.70 | +2.36% | 1,099,178 |
| 2026-05-05 | 1882.60 | 1882.60 | 1848.10 | 1870.60 | -0.13% | 1,091,446 |
| 2026-05-04 | 1910.10 | 1930.30 | 1830.00 | 1873.00 | -1.68% | 2,345,967 |
| 2026-05-01 | 1905.00 | 1905.00 | 1905.00 | 1905.00 | +0.00% | 0 |
| 2026-04-30 | 1956.50 | 1960.00 | 1895.50 | 1905.00 | -3.13% | 724,377 |
| 2026-04-29 | 1989.40 | 1998.40 | 1959.50 | 1966.60 | -0.48% | 373,009 |
| 2026-04-28 | 2008.30 | 2014.80 | 1958.00 | 1976.00 | -0.59% | 955,891 |
| 2026-04-27 | 2015.00 | 2050.00 | 1985.00 | 1987.70 | -0.84% | 405,891 |
| 2026-04-24 | 2028.00 | 2039.50 | 1979.00 | 2004.50 | -0.91% | 581,997 |
| 2026-04-23 | 2121.10 | 2121.10 | 2017.00 | 2022.90 | -4.67% | 568,645 |
| 2026-04-22 | 2115.20 | 2126.00 | 2101.60 | 2121.90 | +0.73% | 263,001 |
| 2026-04-21 | 2165.00 | 2173.00 | 2092.60 | 2106.60 | -1.74% | 593,683 |
| 2026-04-20 | 2120.10 | 2150.70 | 2087.50 | 2143.90 | +1.81% | 1,061,518 |
| 2026-04-17 | 2059.80 | 2118.00 | 2042.10 | 2105.70 | +2.95% | 725,283 |
| 2026-04-16 | 2051.50 | 2074.50 | 2019.00 | 2045.30 | +0.19% | 528,290 |
| 2026-04-15 | 2008.00 | 2045.00 | 1985.70 | 2041.50 | +3.12% | 608,070 |
| 2026-04-13 | 1991.20 | 2030.00 | 1975.00 | 1979.80 | -4.11% | 1,776,804 |
| 2026-04-10 | 2049.70 | 2072.00 | 2016.00 | 2064.60 | +1.19% | 399,118 |
| 2026-04-09 | 2047.70 | 2069.00 | 2021.00 | 2040.30 | -0.36% | 586,170 |
| 2026-04-08 | 1974.70 | 2055.10 | 1961.10 | 2047.70 | +8.31% | 811,179 |
| 2026-04-07 | 1912.00 | 1912.10 | 1859.60 | 1890.60 | -1.27% | 552,064 |
| 2026-04-06 | 1904.90 | 1935.00 | 1860.60 | 1915.00 | +0.83% | 364,128 |
| 2026-04-02 | 1929.00 | 1929.00 | 1834.00 | 1899.20 | -1.84% | 527,735 |
| 2026-04-01 | 1978.20 | 2012.50 | 1911.00 | 1934.80 | -0.11% | 827,600 |
| 2026-03-30 | 1970.00 | 1978.20 | 1930.10 | 1937.00 | -2.48% | 805,266 |
| 2026-03-27 | 1970.10 | 2012.00 | 1965.70 | 1986.20 | -0.62% | 788,888 |
| 2026-03-25 | 2000.00 | 2023.50 | 1981.60 | 1998.60 | +1.23% | 401,241 |
| 2026-03-24 | 1945.00 | 1988.10 | 1896.90 | 1974.40 | +4.25% | 563,124 |
| 2026-03-23 | 1965.20 | 1965.20 | 1890.00 | 1893.90 | -4.01% | 512,633 |
| 2026-03-20 | 1948.00 | 1996.80 | 1948.00 | 1973.10 | +2.24% | 620,833 |
| 2026-03-19 | 1950.00 | 1988.60 | 1922.00 | 1929.80 | -4.15% | 535,700 |
| 2026-03-18 | 1965.00 | 2024.00 | 1942.70 | 2013.40 | +2.43% | 596,269 |
| 2026-03-17 | 1914.00 | 1974.50 | 1896.70 | 1965.60 | +3.80% | 866,076 |
| 2026-03-16 | 1921.60 | 1937.70 | 1872.10 | 1893.70 | -2.04% | 667,940 |
| 2026-03-13 | 2006.80 | 2013.50 | 1908.50 | 1933.20 | -3.78% | 560,842 |
| 2026-03-12 | 2019.90 | 2025.00 | 1937.20 | 2009.20 | -0.35% | 1,360,299 |
| 2026-03-11 | 2109.90 | 2126.50 | 1989.50 | 2016.30 | -4.01% | 722,986 |
| 2026-03-10 | 2137.70 | 2168.60 | 2085.70 | 2100.60 | +0.13% | 1,148,309 |
| 2026-03-09 | 2093.50 | 2140.40 | 2051.60 | 2097.90 | -2.55% | 355,658 |
| 2026-03-06 | 2160.00 | 2191.70 | 2143.40 | 2152.80 | -0.39% | 693,422 |
| 2026-03-05 | 2126.00 | 2165.90 | 2119.70 | 2161.30 | +1.96% | 391,810 |
| 2026-03-04 | 2200.20 | 2211.10 | 2105.00 | 2119.70 | -4.62% | 588,108 |
| 2026-03-02 | 2195.00 | 2251.80 | 2194.20 | 2222.30 | -0.55% | 509,813 |
| 2026-02-27 | 2232.00 | 2252.70 | 2216.90 | 2234.60 | +0.37% | 1,301,696 |
| 2026-02-26 | 2241.00 | 2247.70 | 2200.00 | 2226.40 | -0.19% | 413,834 |
| 2026-02-25 | 2208.70 | 2233.40 | 2186.30 | 2230.60 | +1.59% | 627,610 |
| 2026-02-24 | 2189.60 | 2213.40 | 2170.00 | 2195.60 | +0.19% | 1,362,267 |
| 2026-02-23 | 2190.60 | 2219.10 | 2184.80 | 2191.50 | +0.18% | 377,562 |
| 2026-02-20 | 2203.00 | 2231.70 | 2177.40 | 2187.50 | -0.70% | 390,445 |
| 2026-02-19 | 2250.00 | 2259.90 | 2185.20 | 2203.00 | -1.82% | 268,013 |
| 2026-02-18 | 2243.20 | 2267.70 | 2231.70 | 2243.90 | +0.87% | 496,080 |
| 2026-02-17 | 2217.40 | 2237.80 | 2204.50 | 2224.50 | +0.32% | 914,557 |
| 2026-02-16 | 2245.90 | 2268.60 | 2199.00 | 2217.40 | -1.27% | 712,795 |
| 2026-02-13 | 2272.40 | 2272.80 | 2237.80 | 2245.90 | -1.19% | 374,996 |
| 2026-02-12 | 2293.30 | 2301.40 | 2259.00 | 2272.90 | -0.35% | 2,136,876 |
| 2026-02-11 | 2238.00 | 2283.50 | 2230.00 | 2280.80 | +1.88% | 668,687 |
| 2026-02-10 | 2249.00 | 2259.90 | 2222.40 | 2238.70 | +0.18% | 962,439 |
| 2026-02-09 | 2220.00 | 2244.20 | 2204.00 | 2234.60 | +1.67% | 974,447 |
| 2026-02-06 | 2182.10 | 2207.10 | 2165.00 | 2198.00 | +0.73% | 1,580,478 |
| 2026-02-05 | 2181.00 | 2196.40 | 2154.90 | 2182.10 | +0.36% | 1,043,338 |
| 2026-02-04 | 2140.50 | 2187.40 | 2117.60 | 2174.20 | +1.72% | 1,134,262 |
| 2026-02-03 | 2195.90 | 2195.90 | 2107.60 | 2137.50 | +2.80% | 1,273,084 |
| 2026-02-02 | 2064.00 | 2089.90 | 2041.40 | 2079.30 | +1.64% | 629,971 |
| 2026-01-30 | 2032.10 | 2070.70 | 2032.10 | 2045.70 | -0.37% | 1,175,836 |
| 2026-01-29 | 2095.00 | 2151.10 | 2032.10 | 2053.40 | -1.80% | 1,041,652 |
| 2026-01-28 | 2070.00 | 2097.00 | 2051.00 | 2091.00 | +1.48% | 836,447 |
| 2026-01-27 | 2030.60 | 2087.90 | 2003.30 | 2060.60 | +3.02% | 2,529,874 |
| 2026-01-23 | 2000.00 | 2070.60 | 1991.60 | 2000.10 | +1.22% | 2,186,960 |
| 2026-01-22 | 1899.00 | 1984.00 | 1886.60 | 1976.00 | +5.18% | 1,290,138 |
| 2026-01-21 | 1905.00 | 1921.50 | 1857.20 | 1878.60 | -1.44% | 522,221 |
| 2026-01-20 | 1919.70 | 1933.20 | 1894.40 | 1906.00 | -0.71% | 510,336 |
| 2026-01-19 | 1940.70 | 1951.50 | 1911.80 | 1919.70 | -1.08% | 274,337 |
| 2026-01-16 | 1944.00 | 1963.00 | 1930.00 | 1940.70 | +0.31% | 405,626 |
| 2026-01-15 | 1934.70 | 1934.70 | 1934.70 | 1934.70 | +0.00% | 0 |
| 2026-01-14 | 1905.00 | 1950.30 | 1900.10 | 1934.70 | +1.55% | 819,363 |
| 2026-01-13 | 1910.00 | 1920.00 | 1883.60 | 1905.20 | +0.02% | 776,013 |
| 2026-01-12 | 1889.90 | 1908.80 | 1847.00 | 1904.80 | +0.78% | 561,236 |
| 2026-01-09 | 1904.30 | 1912.90 | 1886.60 | 1890.10 | -1.24% | 498,509 |
| 2026-01-08 | 1949.10 | 1949.10 | 1911.00 | 1913.90 | -1.84% | 246,755 |
| 2026-01-07 | 1947.90 | 1956.80 | 1934.50 | 1949.80 | +0.10% | 320,175 |
| 2026-01-06 | 1975.00 | 1984.80 | 1938.30 | 1947.90 | -0.93% | 511,373 |
| 2026-01-05 | 1938.70 | 1969.70 | 1904.70 | 1966.20 | +1.78% | 653,672 |
| 2026-01-02 | 1975.00 | 1993.70 | 1921.60 | 1931.90 | -1.93% | 755,936 |
| 2026-01-01 | 1925.60 | 1989.90 | 1914.00 | 1970.00 | +2.93% | 1,879,995 |
| 2025-12-31 | 1890.00 | 1920.90 | 1883.30 | 1914.00 | +1.64% | 360,627 |
| 2025-12-30 | 1890.90 | 1898.00 | 1870.30 | 1883.20 | -0.29% | 1,000,926 |
| 2025-12-29 | 1895.50 | 1915.70 | 1879.20 | 1888.60 | +0.13% | 497,619 |
| 2025-12-26 | 1858.60 | 1891.00 | 1851.40 | 1886.10 | +1.48% | 353,780 |
| 2025-12-24 | 1868.00 | 1874.60 | 1850.90 | 1858.60 | -0.50% | 251,611 |
| 2025-12-23 | 1863.30 | 1883.70 | 1851.20 | 1867.90 | +0.25% | 344,625 |
| 2025-12-22 | 1825.00 | 1875.00 | 1818.00 | 1863.30 | +2.37% | 487,098 |
| 2025-12-19 | 1798.00 | 1822.90 | 1798.00 | 1820.10 | +1.36% | 521,770 |
| 2025-12-18 | 1764.50 | 1798.00 | 1753.40 | 1795.70 | +1.77% | 576,403 |
| 2025-12-17 | 1730.00 | 1776.80 | 1720.00 | 1764.50 | +1.82% | 750,140 |
| 2025-12-16 | 1730.00 | 1740.30 | 1722.00 | 1732.90 | -0.36% | 560,213 |
| 2025-12-15 | 1745.20 | 1745.20 | 1722.10 | 1739.10 | +0.07% | 562,387 |
| 2025-12-12 | 1717.00 | 1744.30 | 1717.00 | 1737.90 | +0.86% | 555,246 |
| 2025-12-11 | 1733.70 | 1734.70 | 1710.60 | 1723.00 | -0.75% | 335,208 |
| 2025-12-10 | 1746.70 | 1764.70 | 1725.00 | 1736.00 | -0.28% | 404,498 |
| 2025-12-09 | 1728.00 | 1745.10 | 1717.20 | 1740.80 | +0.27% | 375,983 |
| 2025-12-08 | 1776.90 | 1776.90 | 1720.70 | 1736.10 | -1.97% | 867,941 |
| 2025-12-05 | 1773.00 | 1781.30 | 1763.80 | 1771.00 | -0.11% | 268,661 |
| 2025-12-04 | 1760.00 | 1776.00 | 1752.70 | 1772.90 | +1.19% | 668,646 |
| 2025-12-03 | 1734.60 | 1757.40 | 1715.60 | 1752.10 | +1.01% | 422,097 |
| 2025-12-02 | 1725.00 | 1737.30 | 1712.00 | 1734.60 | +0.02% | 298,985 |
| 2025-12-01 | 1727.80 | 1738.10 | 1718.60 | 1734.30 | +0.90% | 216,161 |
| 2025-11-28 | 1736.00 | 1742.80 | 1709.30 | 1718.90 | -0.92% | 275,947 |
| 2025-11-27 | 1739.00 | 1743.00 | 1710.00 | 1734.90 | +0.12% | 337,720 |
| 2025-11-26 | 1699.90 | 1736.40 | 1692.90 | 1732.80 | +2.03% | 219,892 |
| 2025-11-25 | 1716.20 | 1726.00 | 1690.00 | 1698.40 | -1.04% | 221,281 |
| 2025-11-24 | 1732.70 | 1732.70 | 1707.20 | 1716.20 | -0.67% | 838,837 |
| 2025-11-21 | 1727.00 | 1732.70 | 1703.00 | 1727.80 | +0.38% | 450,086 |
| 2025-11-20 | 1730.00 | 1746.10 | 1714.00 | 1721.20 | +0.02% | 1,063,781 |
| 2025-11-19 | 1754.00 | 1770.60 | 1717.00 | 1720.90 | -2.43% | 541,702 |
| 2025-11-18 | 1778.00 | 1782.80 | 1757.20 | 1763.80 | -0.78% | 244,549 |
| 2025-11-17 | 1763.30 | 1787.60 | 1763.30 | 1777.70 | +0.82% | 226,118 |
| 2025-11-14 | 1769.00 | 1777.80 | 1737.00 | 1763.30 | -0.12% | 273,177 |
| 2025-11-13 | 1798.40 | 1802.50 | 1760.80 | 1765.40 | -1.73% | 528,818 |
| 2025-11-12 | 1806.90 | 1806.90 | 1778.50 | 1796.40 | +0.30% | 630,889 |
| 2025-11-11 | 1799.10 | 1801.00 | 1787.70 | 1791.00 | -0.45% | 317,545 |
| 2025-11-10 | 1809.00 | 1810.00 | 1785.00 | 1799.10 | -0.08% | 491,863 |
| 2025-11-07 | 1780.00 | 1805.00 | 1777.60 | 1800.50 | +0.83% | 679,442 |
| 2025-11-06 | 1789.10 | 1811.00 | 1779.00 | 1785.70 | +0.37% | 896,721 |
| 2025-11-04 | 1800.00 | 1807.80 | 1758.70 | 1779.20 | -0.95% | 535,976 |
| 2025-11-03 | 1798.00 | 1807.90 | 1780.20 | 1796.20 | +0.26% | 1,084,730 |
| 2025-10-31 | 1785.70 | 1820.00 | 1784.60 | 1791.50 | +0.39% | 1,035,265 |
| 2025-10-30 | 1825.00 | 1825.00 | 1754.30 | 1784.60 | -1.12% | 1,459,618 |
| 2025-10-29 | 1786.00 | 1822.30 | 1768.40 | 1804.80 | +1.56% | 1,682,297 |
| 2025-10-28 | 1766.80 | 1793.10 | 1753.10 | 1777.00 | +0.57% | 438,596 |
| 2025-10-27 | 1755.10 | 1781.10 | 1751.10 | 1767.00 | +0.72% | 280,131 |
| 2025-10-24 | 1753.60 | 1763.10 | 1741.30 | 1754.40 | +0.05% | 305,810 |
| 2025-10-23 | 1760.00 | 1771.00 | 1750.00 | 1753.60 | +0.09% | 197,842 |
| 2025-10-21 | 1745.10 | 1767.50 | 1745.10 | 1752.10 | +0.17% | 38,844 |
| 2025-10-20 | 1754.10 | 1762.00 | 1740.60 | 1749.10 | -0.29% | 301,595 |
| 2025-10-17 | 1726.00 | 1764.80 | 1711.50 | 1754.10 | +1.51% | 706,846 |
| 2025-10-16 | 1745.50 | 1745.50 | 1710.10 | 1728.00 | -0.35% | 432,617 |
| 2025-10-15 | 1725.00 | 1743.80 | 1707.60 | 1734.10 | +0.53% | 330,717 |
| 2025-10-14 | 1745.10 | 1751.10 | 1703.40 | 1725.00 | -0.99% | 419,048 |
| 2025-10-13 | 1738.60 | 1750.90 | 1724.60 | 1742.20 | +0.21% | 152,410 |
| 2025-10-10 | 1725.10 | 1748.50 | 1725.10 | 1738.60 | +0.21% | 114,758 |
| 2025-10-09 | 1720.00 | 1752.50 | 1715.90 | 1735.00 | +0.59% | 314,463 |
| 2025-10-08 | 1737.40 | 1759.60 | 1718.50 | 1724.90 | -0.66% | 377,095 |
| 2025-10-07 | 1745.00 | 1752.40 | 1728.70 | 1736.30 | -0.33% | 217,829 |
| 2025-10-06 | 1740.00 | 1745.00 | 1717.00 | 1742.00 | +0.22% | 187,698 |
| 2025-10-03 | 1740.00 | 1752.50 | 1723.80 | 1738.20 | +0.41% | 678,344 |
| 2025-10-01 | 1693.70 | 1741.70 | 1685.30 | 1731.10 | +2.67% | 1,035,192 |
| 2025-09-30 | 1705.00 | 1706.40 | 1679.30 | 1686.10 | -0.58% | 325,816 |
| 2025-09-29 | 1668.70 | 1705.00 | 1668.10 | 1696.00 | +2.16% | 841,179 |
| 2025-09-26 | 1698.00 | 1708.00 | 1653.30 | 1660.10 | -1.67% | 836,539 |
| 2025-09-25 | 1676.20 | 1699.00 | 1674.00 | 1688.30 | +0.72% | 1,241,769 |
| 2025-09-24 | 1683.00 | 1691.60 | 1671.50 | 1676.20 | -0.40% | 571,798 |
| 2025-09-23 | 1676.00 | 1694.90 | 1665.20 | 1683.00 | +0.22% | 433,903 |
| 2025-09-22 | 1683.00 | 1697.50 | 1672.30 | 1679.30 | -0.70% | 261,846 |
| 2025-09-19 | 1690.00 | 1699.00 | 1668.20 | 1691.10 | -0.34% | 694,289 |
| 2025-09-18 | 1697.00 | 1705.00 | 1677.00 | 1696.90 | +0.46% | 460,077 |
| 2025-09-17 | 1701.00 | 1703.00 | 1676.50 | 1689.20 | -0.49% | 306,351 |
| 2025-09-16 | 1710.00 | 1717.90 | 1688.70 | 1697.60 | -0.18% | 1,014,595 |
| 2025-09-15 | 1710.00 | 1710.00 | 1688.00 | 1700.60 | -0.16% | 659,777 |
| 2025-09-12 | 1681.90 | 1710.80 | 1671.90 | 1703.30 | +1.28% | 219,959 |
| 2025-09-11 | 1677.00 | 1698.90 | 1673.00 | 1681.70 | -0.83% | 268,553 |
| 2025-09-10 | 1703.90 | 1710.50 | 1680.00 | 1695.70 | +0.05% | 440,991 |
| 2025-09-09 | 1686.10 | 1700.00 | 1673.20 | 1694.90 | +0.21% | 294,773 |
| 2025-09-08 | 1664.70 | 1694.40 | 1661.20 | 1691.30 | +1.60% | 442,018 |
| 2025-09-05 | 1672.90 | 1680.00 | 1648.30 | 1664.70 | -0.49% | 153,809 |
| 2025-09-04 | 1675.10 | 1683.00 | 1660.90 | 1672.90 | -0.11% | 255,090 |
| 2025-09-03 | 1653.70 | 1679.30 | 1645.10 | 1674.80 | +1.28% | 445,589 |
| 2025-09-02 | 1645.00 | 1669.70 | 1629.70 | 1653.70 | +0.85% | 409,587 |
| 2025-09-01 | 1595.10 | 1642.00 | 1592.60 | 1639.80 | +2.19% | 249,588 |
| 2025-08-29 | 1599.10 | 1633.60 | 1578.00 | 1604.70 | +0.27% | 720,090 |
| 2025-08-28 | 1628.90 | 1631.20 | 1592.00 | 1600.30 | -1.76% | 509,123 |
| 2025-08-26 | 1645.20 | 1650.00 | 1620.50 | 1628.90 | -0.99% | 682,057 |
| 2025-08-25 | 1655.00 | 1659.10 | 1631.10 | 1645.20 | -0.26% | 318,091 |
| 2025-08-22 | 1653.30 | 1663.90 | 1633.40 | 1649.50 | -0.22% | 221,056 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+10.36%). Schwächster Monat: Nov (-4.30%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-08-21
Schnelle Antworten
Wie lautet der letzte Schlusskurs von APLAPOLLO.NS (APLAPOLLO.NS)?
2139.00 am 2026-08-21, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von APLAPOLLO.NS?
2301.40 im Hoch und 1578.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-08-21.
Welches ist historisch der stärkste und der schwächste Monat von APLAPOLLO.NS?
Historisch war der stärkste Kalendermonat von APLAPOLLO.NS der Dez (Durchschnitt +10.36%), der schwächste der Nov (Durchschnitt -4.30%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 410 Tageskerzen im Closelook-Datenlake.