78,390$
-1,43%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 71,89 | 71,89 | 70,72 | 70,92 | -0,76% | 2.466.717,00 |
| 08.07.2025 | 72,43 | 72,71 | 71,34 | 71,46 | -0,79% | 2.888.921,00 |
| 07.07.2025 | 71,03 | 72,54 | 70,72 | 72,03 | -0,73% | 2.122.658,00 |
| 03.07.2025 | 72,97 | 73,00 | 71,86 | 72,56 | 0,51% | 1.048.551,00 |
| 02.07.2025 | 71,97 | 72,83 | 71,42 | 72,19 | 0,73% | 2.493.230,00 |
| 01.07.2025 | 68,16 | 71,68 | 67,45 | 71,67 | 5,06% | 2.384.782,00 |
| 30.06.2025 | 68,68 | 68,77 | 67,83 | 68,22 | -0,81% | 2.011.402,00 |
| 27.06.2025 | 68,29 | 69,49 | 67,89 | 68,78 | 1,24% | 2.130.046,00 |
| 26.06.2025 | 67,45 | 69,04 | 67,35 | 67,94 | 0,79% | 1.804.013,00 |
| 25.06.2025 | 68,41 | 68,55 | 66,98 | 67,41 | -1,52% | 2.016.654,00 |
| 24.06.2025 | 67,21 | 68,48 | 67,05 | 68,45 | 2,92% | 3.695.047,00 |
| 23.06.2025 | 66,06 | 66,71 | 65,03 | 66,51 | -0,81% | 2.504.881,00 |
| 20.06.2025 | 68,24 | 68,44 | 66,34 | 67,05 | -0,90% | 6.293.789,00 |
| 18.06.2025 | 67,59 | 68,36 | 67,45 | 67,66 | 0,09% | 2.742.426,00 |
| 17.06.2025 | 68,97 | 69,31 | 67,38 | 67,60 | -2,28% | 2.585.277,00 |
| 16.06.2025 | 68,64 | 69,56 | 67,89 | 69,18 | 2,87% | 2.154.803,00 |
| 13.06.2025 | 68,79 | 69,31 | 66,55 | 67,25 | -3,49% | 2.099.676,00 |
| 12.06.2025 | 68,56 | 70,11 | 68,56 | 69,68 | -0,73% | 1.616.342,00 |
| 11.06.2025 | 70,80 | 71,23 | 69,95 | 70,19 | -0,26% | 2.596.345,00 |
| 10.06.2025 | 67,65 | 70,53 | 67,30 | 70,37 | 4,73% | 2.287.196,00 |
| 09.06.2025 | 66,53 | 67,65 | 66,41 | 67,19 | 0,83% | 1.131.281,00 |
| 06.06.2025 | 66,63 | 66,87 | 66,03 | 66,64 | 1,77% | 1.430.254,00 |
| 05.06.2025 | 65,72 | 66,33 | 65,13 | 65,48 | -0,61% | 1.930.836,00 |
| 04.06.2025 | 65,94 | 66,46 | 64,77 | 65,88 | -1,51% | 2.386.611,00 |
| 03.06.2025 | 65,24 | 67,08 | 64,76 | 66,89 | 2,43% | 1.725.245,00 |
| 02.06.2025 | 66,67 | 66,67 | 64,63 | 65,30 | -2,26% | 1.926.172,00 |
| 30.05.2025 | 67,37 | 67,66 | 66,45 | 66,81 | -1,88% | 3.638.051,00 |
| 29.05.2025 | 67,97 | 68,49 | 67,67 | 68,09 | 0,56% | 1.275.097,00 |
| 28.05.2025 | 68,50 | 68,74 | 67,54 | 67,71 | -1,01% | 1.528.123,00 |
| 27.05.2025 | 67,08 | 68,43 | 66,72 | 68,40 | 3,54% | 2.198.974,00 |
| 23.05.2025 | 64,75 | 66,44 | 64,13 | 66,06 | -1,36% | 1.530.815,00 |
| 22.05.2025 | 66,70 | 67,48 | 66,45 | 66,97 | 0,01% | 1.761.736,00 |
| 21.05.2025 | 66,76 | 68,10 | 66,76 | 66,96 | -0,79% | 2.152.857,00 |
| 20.05.2025 | 67,12 | 68,05 | 66,81 | 67,49 | 0,22% | 1.419.351,00 |
| 19.05.2025 | 67,69 | 67,76 | 66,70 | 67,34 | -1,35% | 1.819.876,00 |
| 16.05.2025 | 68,12 | 68,36 | 67,60 | 68,26 | 0,23% | 1.757.932,00 |
| 15.05.2025 | 68,33 | 69,18 | 67,39 | 68,10 | -1,90% | 2.739.084,00 |
| 14.05.2025 | 68,75 | 69,64 | 68,10 | 69,42 | 0,92% | 3.312.801,00 |
| 13.05.2025 | 67,00 | 68,98 | 66,69 | 68,79 | 2,78% | 2.836.213,00 |
| 12.05.2025 | 65,00 | 67,04 | 64,99 | 66,93 | 8,00% | 4.049.270,00 |
| 09.05.2025 | 61,72 | 62,52 | 61,51 | 61,97 | 1,41% | 1.606.582,00 |
| 08.05.2025 | 59,58 | 61,74 | 59,58 | 61,11 | 3,72% | 1.954.024,00 |
| 07.05.2025 | 58,73 | 59,44 | 58,23 | 58,92 | 1,25% | 2.571.774,00 |
| 06.05.2025 | 58,57 | 59,40 | 58,18 | 58,19 | -1,00% | 2.123.962,00 |
| 05.05.2025 | 58,48 | 59,49 | 58,25 | 58,78 | -0,32% | 1.482.807,00 |
| 02.05.2025 | 58,77 | 59,62 | 58,09 | 58,97 | 3,53% | 2.462.770,00 |
| 01.05.2025 | 56,08 | 58,54 | 55,01 | 56,96 | -0,18% | 3.558.765,00 |
| 30.04.2025 | 56,49 | 57,23 | 55,90 | 57,06 | -1,02% | 3.438.110,00 |
| 29.04.2025 | 55,75 | 57,95 | 55,75 | 57,65 | 2,43% | 1.864.397,00 |
| 28.04.2025 | 56,00 | 57,08 | 55,83 | 56,28 | 0,63% | 1.798.382,00 |
| 25.04.2025 | 55,24 | 56,17 | 54,51 | 55,93 | 1,58% | 1.451.946,00 |
| 24.04.2025 | 55,65 | 55,65 | 53,32 | 55,06 | 3,28% | 2.513.163,00 |
| 23.04.2025 | 54,43 | 55,49 | 53,29 | 53,31 | 1,97% | 2.522.830,00 |
| 22.04.2025 | 51,60 | 52,61 | 51,60 | 52,28 | 2,53% | 1.547.012,00 |
| 21.04.2025 | 51,82 | 51,82 | 50,06 | 50,99 | -1,39% | 1.723.134,00 |
| 17.04.2025 | 51,07 | 52,27 | 50,78 | 51,71 | 1,97% | 2.759.220,00 |
| 16.04.2025 | 50,81 | 53,11 | 50,21 | 50,71 | -0,06% | 3.071.851,00 |
| 15.04.2025 | 49,46 | 50,84 | 48,90 | 50,74 | 1,28% | 2.916.547,00 |
| 14.04.2025 | 48,88 | 50,52 | 47,80 | 50,10 | 4,55% | 5.407.483,00 |
| 11.04.2025 | 49,09 | 49,25 | 47,19 | 47,92 | -3,04% | 4.486.101,00 |
| 10.04.2025 | 52,35 | 52,84 | 47,89 | 49,42 | -9,19% | 6.129.024,00 |
| 09.04.2025 | 49,00 | 54,79 | 47,78 | 54,42 | 10,25% | 7.423.094,00 |