59,150$
-0,59%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 59,39 | 60,00 | 58,18 | 59,15 | -0,59% | 3.304.543,00 |
| 31.03.2025 | 59,62 | 60,02 | 58,86 | 59,50 | -1,80% | 4.012.002,00 |
| 28.03.2025 | 62,09 | 62,58 | 60,20 | 60,59 | -2,67% | 4.528.650,00 |
| 27.03.2025 | 63,28 | 63,90 | 61,64 | 62,25 | -5,40% | 6.745.956,00 |
| 26.03.2025 | 64,42 | 65,83 | 64,27 | 65,80 | 2,03% | 3.368.082,00 |
| 25.03.2025 | 64,60 | 64,71 | 63,81 | 64,49 | 0,91% | 2.074.062,00 |
| 24.03.2025 | 62,80 | 63,98 | 62,49 | 63,91 | 2,34% | 3.732.876,00 |
| 21.03.2025 | 61,72 | 62,60 | 61,09 | 62,45 | -0,05% | 8.966.148,00 |
| 20.03.2025 | 62,22 | 62,92 | 62,20 | 62,48 | -0,40% | 2.680.323,00 |
| 19.03.2025 | 63,15 | 63,36 | 62,28 | 62,73 | -0,14% | 3.597.591,00 |
| 18.03.2025 | 62,89 | 63,15 | 62,33 | 62,82 | 0,27% | 3.118.873,00 |
| 17.03.2025 | 62,64 | 64,00 | 62,37 | 62,65 | -0,92% | 4.275.367,00 |
| 14.03.2025 | 63,00 | 63,63 | 62,79 | 63,23 | 1,71% | 3.743.219,00 |
| 13.03.2025 | 63,13 | 64,21 | 62,06 | 62,17 | -2,49% | 3.946.618,00 |
| 12.03.2025 | 63,95 | 64,40 | 62,42 | 63,76 | 0,90% | 3.016.280,00 |
| 11.03.2025 | 64,47 | 65,20 | 62,89 | 63,19 | -1,79% | 4.417.997,00 |
| 10.03.2025 | 65,36 | 66,54 | 64,03 | 64,34 | -3,73% | 4.075.578,00 |
| 07.03.2025 | 65,34 | 67,21 | 65,10 | 66,83 | 2,59% | 4.168.279,00 |
| 06.03.2025 | 64,50 | 65,73 | 64,39 | 65,14 | 0,08% | 3.247.906,00 |
| 05.03.2025 | 64,28 | 65,60 | 63,97 | 65,09 | 3,65% | 4.114.731,00 |
| 04.03.2025 | 62,91 | 63,67 | 61,85 | 62,80 | -1,89% | 5.640.869,00 |
| 03.03.2025 | 65,35 | 66,68 | 63,02 | 64,01 | -1,70% | 3.930.625,00 |
| 28.02.2025 | 64,66 | 65,71 | 64,29 | 65,12 | -0,31% | 5.108.797,00 |
| 27.02.2025 | 65,55 | 66,77 | 65,11 | 65,32 | -1,36% | 3.042.756,00 |
| 26.02.2025 | 66,52 | 66,93 | 65,78 | 66,22 | -0,65% | 2.904.123,00 |
| 25.02.2025 | 67,12 | 67,61 | 65,96 | 66,65 | -0,21% | 3.553.001,00 |
| 24.02.2025 | 67,34 | 67,66 | 66,47 | 66,79 | 0,16% | 2.997.385,00 |
| 21.02.2025 | 67,79 | 68,18 | 66,25 | 66,68 | -1,39% | 3.227.326,00 |
| 20.02.2025 | 66,80 | 67,97 | 66,76 | 67,62 | 1,44% | 2.617.306,00 |
| 19.02.2025 | 67,16 | 67,50 | 66,32 | 66,66 | -0,33% | 1.827.547,00 |
| 18.02.2025 | 67,39 | 67,39 | 66,09 | 66,88 | -0,18% | 2.894.546,00 |
| 14.02.2025 | 67,11 | 67,40 | 66,09 | 67,00 | 0,89% | 2.121.451,00 |
| 13.02.2025 | 65,90 | 66,87 | 65,80 | 66,41 | 1,47% | 2.451.091,00 |
| 12.02.2025 | 64,17 | 65,95 | 63,91 | 65,45 | 1,22% | 2.588.637,00 |
| 11.02.2025 | 63,66 | 65,11 | 63,66 | 64,66 | 1,06% | 2.242.637,00 |
| 10.02.2025 | 65,23 | 65,23 | 63,34 | 63,98 | -0,19% | 2.830.473,00 |
| 07.02.2025 | 65,00 | 65,79 | 63,10 | 64,10 | 0,98% | 3.766.361,00 |
| 06.02.2025 | 64,98 | 65,76 | 63,02 | 63,48 | 3,61% | 7.218.322,00 |
| 05.02.2025 | 61,37 | 61,80 | 60,80 | 61,27 | -0,21% | 2.890.738,00 |
| 04.02.2025 | 61,25 | 62,36 | 60,67 | 61,40 | 1,19% | 3.033.647,00 |
| 03.02.2025 | 56,77 | 61,12 | 56,22 | 60,68 | -2,79% | 5.961.093,00 |
| 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 |