62,420$
-0,78%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 62,87 | 63,76 | 61,62 | 62,42 | -0,78% | 4.000.450,00 |
| 30.01.2025 | 63,26 | 64,05 | 62,56 | 62,91 | 0,37% | 3.011.412,00 |
| 29.01.2025 | 62,86 | 63,09 | 62,28 | 62,68 | -0,19% | 2.129.113,00 |
| 28.01.2025 | 64,16 | 64,32 | 62,34 | 62,80 | -2,13% | 3.461.583,00 |
| 27.01.2025 | 64,11 | 64,31 | 63,14 | 64,17 | 1,17% | 3.559.867,00 |
| 24.01.2025 | 64,07 | 64,30 | 62,95 | 63,43 | -0,77% | 2.970.605,00 |
| 23.01.2025 | 63,08 | 64,65 | 62,95 | 63,92 | 1,90% | 3.363.237,00 |
| 22.01.2025 | 65,13 | 65,56 | 62,72 | 62,73 | 1,52% | 5.526.983,00 |
| 21.01.2025 | 61,28 | 61,97 | 60,68 | 61,79 | 1,03% | 2.296.953,00 |
| 17.01.2025 | 61,90 | 62,09 | 61,01 | 61,16 | -0,28% | 2.919.695,00 |
| 16.01.2025 | 61,08 | 61,79 | 60,65 | 61,33 | 0,72% | 2.853.041,00 |
| 15.01.2025 | 62,95 | 63,06 | 60,26 | 60,89 | -0,94% | 3.864.556,00 |
| 14.01.2025 | 60,97 | 61,51 | 60,66 | 61,47 | 1,42% | 2.191.674,00 |
| 13.01.2025 | 59,61 | 60,84 | 59,20 | 60,61 | 2,12% | 3.621.325,00 |
| 10.01.2025 | 60,00 | 60,41 | 58,89 | 59,35 | -2,38% | 3.578.566,00 |
| 08.01.2025 | 61,00 | 61,33 | 60,29 | 60,80 | -1,65% | 3.171.443,00 |
| 07.01.2025 | 62,32 | 62,66 | 61,46 | 61,82 | 0,72% | 2.666.531,00 |
| 06.01.2025 | 61,78 | 62,44 | 60,99 | 61,38 | 1,40% | 2.929.840,00 |
| 03.01.2025 | 60,22 | 60,63 | 59,19 | 60,53 | 0,38% | 2.800.389,00 |
| 02.01.2025 | 60,55 | 61,27 | 60,12 | 60,30 | -0,30% | 2.925.508,00 |
| 31.12.2024 | 60,32 | 61,16 | 60,04 | 60,48 | 0,62% | 2.289.532,00 |
| 30.12.2024 | 59,77 | 60,75 | 59,31 | 60,11 | -0,38% | 3.183.919,00 |
| 27.12.2024 | 59,55 | 60,81 | 59,14 | 60,34 | 0,45% | 1.960.342,00 |
| 26.12.2024 | 59,26 | 60,65 | 59,26 | 60,07 | 0,20% | 2.996.817,00 |
| 24.12.2024 | 59,47 | 59,98 | 59,00 | 59,95 | 0,81% | 1.379.326,00 |
| 23.12.2024 | 58,54 | 59,59 | 58,10 | 59,47 | 1,04% | 3.095.640,00 |
| 20.12.2024 | 56,97 | 59,49 | 56,76 | 58,86 | 3,25% | 15.597.571,00 |
| 19.12.2024 | 56,59 | 57,72 | 55,75 | 57,01 | 0,64% | 5.156.648,00 |
| 18.12.2024 | 58,64 | 59,57 | 56,60 | 56,65 | -2,09% | 3.990.089,00 |
| 17.12.2024 | 57,72 | 58,49 | 57,44 | 57,86 | -0,24% | 4.384.486,00 |
| 16.12.2024 | 57,11 | 59,01 | 56,75 | 58,00 | 0,05% | 5.254.801,00 |
| 13.12.2024 | 58,54 | 58,54 | 57,26 | 57,97 | -0,97% | 3.350.032,00 |
| 12.12.2024 | 58,56 | 59,00 | 57,99 | 58,54 | -0,59% | 2.875.009,00 |
| 11.12.2024 | 57,66 | 59,02 | 57,33 | 58,89 | 0,80% | 4.000.395,00 |
| 10.12.2024 | 57,40 | 58,74 | 56,72 | 58,42 | 1,78% | 3.194.557,00 |
| 09.12.2024 | 56,95 | 59,03 | 56,70 | 57,40 | 1,29% | 4.912.269,00 |
| 06.12.2024 | 57,82 | 58,47 | 55,82 | 56,67 | -0,42% | 3.607.302,00 |
| 05.12.2024 | 56,55 | 58,12 | 56,50 | 56,91 | 0,89% | 3.383.147,00 |
| 04.12.2024 | 56,40 | 56,95 | 56,02 | 56,41 | 1,26% | 2.891.984,00 |
| 03.12.2024 | 55,06 | 55,97 | 54,03 | 55,71 | -0,64% | 4.286.951,00 |
| 02.12.2024 | 55,61 | 56,39 | 55,05 | 56,07 | 0,97% | 3.051.001,00 |
| 29.11.2024 | 55,20 | 55,56 | 54,42 | 55,53 | 0,02% | 1.852.115,00 |
| 27.11.2024 | 55,75 | 56,89 | 55,18 | 55,52 | 0,43% | 2.704.610,00 |
| 26.11.2024 | 55,45 | 56,02 | 54,92 | 55,28 | -3,24% | 4.251.128,00 |
| 25.11.2024 | 55,86 | 57,80 | 55,45 | 57,13 | 5,06% | 6.361.124,00 |
| 22.11.2024 | 53,56 | 55,10 | 53,27 | 54,38 | 3,40% | 3.567.120,00 |
| 20.11.2024 | 52,11 | 53,15 | 51,86 | 52,59 | 0,92% | 2.960.215,00 |
| 19.11.2024 | 51,83 | 52,80 | 51,47 | 52,11 | -1,14% | 3.566.158,00 |
| 18.11.2024 | 53,21 | 53,50 | 52,17 | 52,71 | -0,42% | 5.162.911,00 |
| 15.11.2024 | 53,94 | 54,19 | 52,14 | 52,93 | -2,04% | 7.776.988,00 |
| 14.11.2024 | 56,16 | 56,48 | 54,01 | 54,03 | -3,76% | 4.131.688,00 |
| 13.11.2024 | 56,57 | 56,99 | 55,62 | 56,14 | -0,43% | 2.598.180,00 |
| 12.11.2024 | 55,25 | 57,07 | 55,06 | 56,38 | 0,80% | 5.073.864,00 |
| 11.11.2024 | 56,75 | 57,11 | 55,56 | 55,93 | -0,57% | 3.247.341,00 |
| 08.11.2024 | 55,42 | 56,78 | 54,58 | 56,25 | 1,10% | 4.553.556,00 |
| 07.11.2024 | 54,38 | 56,48 | 54,10 | 55,64 | 3,36% | 4.320.075,00 |
| 06.11.2024 | 55,89 | 55,91 | 52,81 | 53,83 | -2,55% | 6.858.133,00 |
| 05.11.2024 | 55,54 | 55,65 | 53,96 | 55,24 | -1,23% | 5.993.064,00 |
| 04.11.2024 | 56,59 | 57,77 | 55,93 | 55,93 | -0,78% | 4.657.911,00 |
| 01.11.2024 | 57,49 | 58,95 | 56,00 | 56,37 | -0,81% | 6.143.092,00 |
| 31.10.2024 | 62,43 | 63,20 | 54,70 | 56,83 | -17,72% | 18.040.735,00 |
| 30.10.2024 | 68,63 | 70,00 | 68,26 | 69,07 | -0,12% | 3.010.632,00 |
| 29.10.2024 | 69,70 | 70,00 | 68,83 | 69,15 | -1,78% | 3.072.592,00 |
| 28.10.2024 | 69,67 | 70,97 | 69,36 | 70,40 | 1,57% | 2.307.466,00 |
| 25.10.2024 | 69,11 | 70,00 | 68,55 | 69,31 | 1,46% | 2.383.602,00 |
| 24.10.2024 | 70,35 | 71,39 | 67,50 | 68,31 | -1,75% | 3.175.440,00 |
| 23.10.2024 | 69,33 | 69,74 | 68,35 | 69,53 | -0,22% | 2.367.694,00 |
| 22.10.2024 | 70,00 | 70,21 | 69,15 | 69,68 | -0,60% | 2.140.859,00 |
| 21.10.2024 | 72,46 | 72,64 | 70,01 | 70,10 | -2,31% | 2.287.639,00 |
| 18.10.2024 | 72,80 | 73,47 | 71,24 | 71,76 | 2,66% | 2.122.135,00 |
| 17.10.2024 | 70,04 | 70,63 | 68,98 | 69,90 | -0,65% | 4.405.682,00 |
| 16.10.2024 | 70,66 | 71,36 | 70,08 | 70,36 | 0,51% | 2.505.848,00 |
| 15.10.2024 | 70,44 | 71,37 | 69,87 | 70,00 | -1,53% | 2.606.256,00 |
| 14.10.2024 | 71,15 | 71,51 | 70,39 | 71,09 | -0,28% | 2.295.175,00 |
| 11.10.2024 | 70,44 | 71,49 | 70,38 | 71,29 | 0,76% | 1.751.609,00 |
| 10.10.2024 | 70,68 | 71,68 | 70,23 | 70,75 | -0,85% | 2.032.974,00 |
| 09.10.2024 | 69,54 | 71,39 | 69,22 | 71,36 | 2,53% | 2.636.499,00 |
| 08.10.2024 | 70,45 | 70,82 | 68,88 | 69,60 | -1,23% | 2.135.158,00 |
| 07.10.2024 | 70,00 | 70,94 | 69,78 | 70,47 | 0,20% | 1.727.866,00 |
| 04.10.2024 | 70,25 | 70,67 | 69,71 | 70,33 | 1,97% | 1.827.352,00 |
| 03.10.2024 | 68,95 | 69,40 | 68,42 | 68,97 | -1,54% | 1.938.570,00 |
| 02.10.2024 | 70,84 | 71,92 | 70,00 | 70,05 | -0,67% | 3.087.748,00 |
| 01.10.2024 | 71,72 | 71,77 | 70,22 | 70,52 | -2,07% | 3.496.369,00 |
| 30.09.2024 | 71,55 | 72,82 | 71,29 | 72,01 | -3,00% | 3.116.702,00 |
| 27.09.2024 | 73,61 | 75,41 | 72,94 | 74,24 | 2,67% | 4.005.493,00 |
| 26.09.2024 | 71,78 | 72,57 | 70,96 | 72,31 | 2,48% | 3.364.124,00 |
| 25.09.2024 | 71,57 | 71,89 | 70,29 | 70,56 | -2,15% | 2.771.685,00 |
| 24.09.2024 | 72,45 | 73,43 | 71,58 | 72,11 | 0,77% | 1.965.139,00 |
| 23.09.2024 | 70,00 | 71,91 | 69,93 | 71,56 | 2,46% | 2.900.268,00 |
| 20.09.2024 | 70,81 | 70,97 | 69,71 | 69,84 | -0,96% | 7.597.310,00 |
| 19.09.2024 | 71,77 | 71,87 | 70,02 | 70,52 | 1,22% | 3.589.115,00 |
| 18.09.2024 | 70,43 | 71,19 | 69,46 | 69,67 | -0,78% | 2.380.590,00 |
| 17.09.2024 | 69,64 | 71,46 | 69,35 | 70,22 | 2,08% | 4.554.311,00 |
| 16.09.2024 | 69,13 | 69,58 | 67,84 | 68,79 | -0,23% | 2.799.736,00 |
| 13.09.2024 | 68,63 | 69,76 | 68,41 | 68,95 | 2,91% | 3.631.849,00 |
| 12.09.2024 | 65,40 | 67,53 | 65,31 | 67,00 | 2,34% | 3.615.465,00 |
| 11.09.2024 | 65,32 | 65,60 | 63,62 | 65,47 | 0,14% | 3.727.238,00 |
| 10.09.2024 | 67,05 | 68,41 | 64,98 | 65,38 | -5,36% | 3.518.165,00 |
| 09.09.2024 | 68,41 | 69,98 | 68,20 | 69,08 | 0,86% | 3.027.154,00 |
| 06.09.2024 | 70,50 | 71,80 | 68,42 | 68,49 | -3,49% | 2.723.324,00 |