78,090$
0,79%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 77,85 | 78,66 | 77,34 | 78,09 | 0,79% | 1.718.936,00 |
| 02.12.2025 | 77,43 | 77,86 | 76,77 | 77,48 | 0,70% | 2.657.107,00 |
| 01.12.2025 | 77,24 | 78,31 | 76,79 | 76,94 | -0,79% | 2.160.537,00 |
| 28.11.2025 | 77,47 | 78,48 | 77,20 | 77,55 | 0,94% | 907.554,00 |
| 26.11.2025 | 76,00 | 77,42 | 75,64 | 76,83 | 0,59% | 1.455.879,00 |
| 25.11.2025 | 75,22 | 76,73 | 74,90 | 76,38 | 2,04% | 1.916.704,00 |
| 24.11.2025 | 74,54 | 75,39 | 74,08 | 74,85 | 6,50% | 2.981.022,00 |
| 20.11.2025 | 73,25 | 74,18 | 69,63 | 70,28 | -2,87% | 3.309.916,00 |
| 19.11.2025 | 75,62 | 75,81 | 72,25 | 72,36 | -4,50% | 3.700.556,00 |
| 18.11.2025 | 76,14 | 76,81 | 75,11 | 75,77 | -1,41% | 3.433.758,00 |
| 17.11.2025 | 78,24 | 78,49 | 76,55 | 76,85 | -5,18% | 2.369.745,00 |
| 13.11.2025 | 82,84 | 83,62 | 80,67 | 81,05 | -2,04% | 1.865.169,00 |
| 12.11.2025 | 81,76 | 83,58 | 81,76 | 82,74 | 1,40% | 1.827.786,00 |
| 11.11.2025 | 82,58 | 83,41 | 81,53 | 81,60 | -1,16% | 1.930.986,00 |
| 10.11.2025 | 84,05 | 84,26 | 82,46 | 82,56 | -1,31% | 1.927.366,00 |
| 07.11.2025 | 81,88 | 83,71 | 81,66 | 83,66 | 1,90% | 2.230.082,00 |
| 06.11.2025 | 83,33 | 84,34 | 81,36 | 82,10 | -1,81% | 1.962.694,00 |
| 05.11.2025 | 80,75 | 83,79 | 80,50 | 83,61 | 3,41% | 3.216.501,00 |
| 04.11.2025 | 80,50 | 82,00 | 80,07 | 80,85 | -1,13% | 2.950.650,00 |
| 03.11.2025 | 80,96 | 83,07 | 80,32 | 81,77 | 0,83% | 3.846.117,00 |
| 31.10.2025 | 81,19 | 82,11 | 80,70 | 81,10 | -1,24% | 2.960.130,00 |
| 30.10.2025 | 81,35 | 84,40 | 80,67 | 82,12 | -4,26% | 2.915.794,00 |
| 29.10.2025 | 85,56 | 87,40 | 85,48 | 85,77 | -1,00% | 1.989.998,00 |
| 28.10.2025 | 85,86 | 87,32 | 85,28 | 86,64 | 0,62% | 1.538.084,00 |
| 27.10.2025 | 86,96 | 87,00 | 85,53 | 86,11 | -0,09% | 1.130.380,00 |
| 24.10.2025 | 85,90 | 86,49 | 85,37 | 86,19 | 1,44% | 1.199.104,00 |
| 23.10.2025 | 84,66 | 85,75 | 84,51 | 84,97 | 0,58% | 1.409.855,00 |
| 22.10.2025 | 85,13 | 86,11 | 83,67 | 84,48 | -1,30% | 1.501.086,00 |
| 21.10.2025 | 83,97 | 86,67 | 83,29 | 85,59 | 2,63% | 1.895.752,00 |
| 20.10.2025 | 83,35 | 83,93 | 82,86 | 83,40 | 0,77% | 1.171.501,00 |
| 17.10.2025 | 82,70 | 83,88 | 82,14 | 82,76 | -0,87% | 1.810.262,00 |
| 16.10.2025 | 83,98 | 84,53 | 82,74 | 83,49 | -0,18% | 1.513.179,00 |
| 15.10.2025 | 83,37 | 84,06 | 82,73 | 83,64 | 1,10% | 1.504.371,00 |
| 14.10.2025 | 79,96 | 83,09 | 79,96 | 82,73 | 1,26% | 1.139.127,00 |
| 13.10.2025 | 81,59 | 82,30 | 81,19 | 81,70 | 1,24% | 1.377.317,00 |
| 10.10.2025 | 83,60 | 84,44 | 80,61 | 80,70 | -2,43% | 1.261.847,00 |
| 09.10.2025 | 84,19 | 84,28 | 82,01 | 82,71 | -2,07% | 2.523.568,00 |
| 08.10.2025 | 85,90 | 86,08 | 84,11 | 84,46 | -0,94% | 1.750.089,00 |
| 07.10.2025 | 87,62 | 87,62 | 84,68 | 85,26 | -2,67% | 2.239.243,00 |
| 06.10.2025 | 88,30 | 88,80 | 87,38 | 87,60 | 0,27% | 1.690.385,00 |
| 02.10.2025 | 87,47 | 87,73 | 85,97 | 87,36 | 0,30% | 1.824.832,00 |
| 01.10.2025 | 86,20 | 87,67 | 85,88 | 87,10 | 1,02% | 1.894.328,00 |
| 30.09.2025 | 85,92 | 86,38 | 84,92 | 86,22 | 0,52% | 1.302.304,00 |
| 29.09.2025 | 86,62 | 87,00 | 85,42 | 85,77 | -0,52% | 1.205.245,00 |
| 26.09.2025 | 84,70 | 86,33 | 84,70 | 86,22 | 1,77% | 1.250.599,00 |
| 25.09.2025 | 83,61 | 84,85 | 83,16 | 84,72 | -0,38% | 1.868.964,00 |
| 24.09.2025 | 84,82 | 85,73 | 84,23 | 85,04 | -0,49% | 2.190.605,00 |
| 23.09.2025 | 85,86 | 86,50 | 85,15 | 85,46 | 0,08% | 2.121.053,00 |
| 22.09.2025 | 85,47 | 86,12 | 84,99 | 85,39 | 0,13% | 1.991.483,00 |
| 19.09.2025 | 85,36 | 86,43 | 84,07 | 85,28 | -0,11% | 5.193.980,00 |
| 18.09.2025 | 83,21 | 85,57 | 82,51 | 85,37 | 3,00% | 1.690.297,00 |
| 17.09.2025 | 83,08 | 84,65 | 81,90 | 82,88 | -0,29% | 1.787.219,00 |
| 16.09.2025 | 82,58 | 83,30 | 81,14 | 83,12 | 0,39% | 2.901.968,00 |
| 15.09.2025 | 83,30 | 84,08 | 82,58 | 82,80 | 0,01% | 1.586.212,00 |
| 12.09.2025 | 84,70 | 84,72 | 82,59 | 82,79 | -1,11% | 1.659.645,00 |
| 11.09.2025 | 82,50 | 84,47 | 82,20 | 83,72 | 2,59% | 2.375.180,00 |
| 10.09.2025 | 81,73 | 82,11 | 80,46 | 81,61 | -0,65% | 2.710.667,00 |
| 09.09.2025 | 82,36 | 82,74 | 80,78 | 82,14 | -0,19% | 1.645.293,00 |
| 08.09.2025 | 80,61 | 82,35 | 79,50 | 82,30 | 2,31% | 2.072.746,00 |
| 05.09.2025 | 80,94 | 82,05 | 79,69 | 80,44 | -0,01% | 2.586.478,00 |
| 04.09.2025 | 79,88 | 80,62 | 79,32 | 80,45 | 1,03% | 1.804.971,00 |
| 03.09.2025 | 78,84 | 80,46 | 78,80 | 79,63 | 1,58% | 3.121.924,00 |
| 02.09.2025 | 78,64 | 78,89 | 77,50 | 78,39 | -1,43% | 3.163.143,00 |
| 29.08.2025 | 80,37 | 80,64 | 79,08 | 79,53 | -0,96% | 1.834.099,00 |
| 28.08.2025 | 80,30 | 80,52 | 79,20 | 80,30 | 0,44% | 2.060.928,00 |
| 27.08.2025 | 80,60 | 81,13 | 79,46 | 79,95 | 0,09% | 2.562.433,00 |
| 26.08.2025 | 78,50 | 80,02 | 78,50 | 79,88 | 1,33% | 3.673.239,00 |
| 25.08.2025 | 78,18 | 79,04 | 77,98 | 78,83 | 0,51% | 1.601.104,00 |
| 22.08.2025 | 74,15 | 78,44 | 74,15 | 78,43 | 5,46% | 2.149.008,00 |
| 21.08.2025 | 74,54 | 74,54 | 73,29 | 74,37 | -1,04% | 1.679.087,00 |
| 20.08.2025 | 75,55 | 76,05 | 74,60 | 75,15 | -1,30% | 2.454.569,00 |
| 19.08.2025 | 75,82 | 77,09 | 75,46 | 76,14 | 0,57% | 1.562.574,00 |
| 18.08.2025 | 74,30 | 76,16 | 74,01 | 75,71 | 2,06% | 3.213.398,00 |
| 15.08.2025 | 74,52 | 74,85 | 73,96 | 74,18 | -0,15% | 1.893.519,00 |
| 14.08.2025 | 73,42 | 74,40 | 72,45 | 74,29 | -0,58% | 2.727.059,00 |
| 13.08.2025 | 71,80 | 74,76 | 71,58 | 74,72 | 4,21% | 2.877.431,00 |
| 12.08.2025 | 67,06 | 71,77 | 67,06 | 71,70 | 7,37% | 4.004.249,00 |
| 11.08.2025 | 67,51 | 68,15 | 66,60 | 66,78 | -0,18% | 2.323.922,00 |
| 08.08.2025 | 65,85 | 67,08 | 65,41 | 66,90 | 1,67% | 1.857.245,00 |
| 07.08.2025 | 65,73 | 66,29 | 65,30 | 65,80 | 1,04% | 2.990.090,00 |
| 06.08.2025 | 65,80 | 66,08 | 64,81 | 65,12 | 0,52% | 2.169.398,00 |
| 05.08.2025 | 65,45 | 65,68 | 63,50 | 64,78 | -0,12% | 7.104.578,00 |
| 04.08.2025 | 66,20 | 66,28 | 64,63 | 64,86 | -1,20% | 2.655.506,00 |
| 01.08.2025 | 67,50 | 67,65 | 65,31 | 65,65 | -4,36% | 2.773.616,00 |
| 31.07.2025 | 68,23 | 69,79 | 66,40 | 68,64 | 2,94% | 3.905.402,00 |
| 30.07.2025 | 68,69 | 68,69 | 66,25 | 66,68 | -2,29% | 4.595.208,00 |
| 29.07.2025 | 70,19 | 70,37 | 68,19 | 68,24 | -2,33% | 2.637.784,00 |
| 28.07.2025 | 70,71 | 70,98 | 69,69 | 69,87 | -1,47% | 1.991.720,00 |
| 25.07.2025 | 70,63 | 71,22 | 69,81 | 70,91 | 0,64% | 1.801.702,00 |
| 24.07.2025 | 70,94 | 71,45 | 69,75 | 70,46 | -2,02% | 2.318.351,00 |
| 23.07.2025 | 71,51 | 72,43 | 70,95 | 71,91 | 2,77% | 2.062.944,00 |
| 22.07.2025 | 69,25 | 70,20 | 68,30 | 69,97 | 1,41% | 1.846.363,00 |
| 21.07.2025 | 68,76 | 69,07 | 67,51 | 69,00 | 1,17% | 1.894.084,00 |
| 18.07.2025 | 70,43 | 70,45 | 67,95 | 68,20 | -2,95% | 2.479.675,00 |
| 17.07.2025 | 69,94 | 70,54 | 69,35 | 70,27 | 0,20% | 1.594.170,00 |
| 16.07.2025 | 69,95 | 70,31 | 69,05 | 70,13 | 1,20% | 1.834.605,00 |
| 15.07.2025 | 70,77 | 70,78 | 69,18 | 69,30 | -1,67% | 1.467.192,00 |
| 14.07.2025 | 69,85 | 71,42 | 69,35 | 70,48 | 1,73% | 2.520.570,00 |
| 11.07.2025 | 70,54 | 70,84 | 69,16 | 69,28 | -1,84% | 1.992.594,00 |
| 10.07.2025 | 71,49 | 71,53 | 69,89 | 70,58 | -0,48% | 2.973.130,00 |