68,220$
-0,81%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 53,56 | 53,56 | 48,34 | 49,36 | -5,04% | 4.327.298,00 |
| 07.04.2025 | 51,49 | 55,06 | 50,56 | 51,98 | -1,92% | 4.147.092,00 |
| 04.04.2025 | 53,08 | 53,77 | 50,10 | 53,00 | -4,31% | 5.966.222,00 |
| 03.04.2025 | 58,58 | 59,30 | 55,20 | 55,39 | -8,87% | 4.064.283,00 |
| 02.04.2025 | 58,37 | 61,06 | 58,27 | 60,78 | 2,76% | 2.246.221,00 |
| 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 |