45,730$
-4,63%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 47,71 | 47,80 | 45,57 | 45,73 | -4,63% | 3.526.338,00 |
| 04.09.2026 | 46,55 | 48,24 | 46,06 | 47,95 | 3,05% | 3.868.943,00 |
| 03.09.2026 | 45,50 | 46,59 | 44,90 | 46,53 | 3,33% | 3.471.866,00 |
| 02.09.2026 | 45,01 | 46,00 | 44,85 | 45,03 | 0,40% | 2.554.118,00 |
| 01.09.2026 | 44,68 | 45,70 | 44,54 | 44,85 | 0,20% | 3.910.751,00 |
| 31.08.2026 | 45,64 | 45,82 | 44,52 | 44,76 | -2,16% | 24.611.101,00 |
| 28.08.2026 | 45,90 | 46,09 | 44,88 | 45,75 | 0,68% | 4.646.346,00 |
| 27.08.2026 | 46,30 | 46,66 | 45,29 | 45,44 | -1,79% | 4.772.553,00 |
| 26.08.2026 | 46,44 | 46,72 | 46,07 | 46,27 | -0,77% | 5.086.977,00 |
| 25.08.2026 | 47,21 | 47,48 | 46,08 | 46,63 | -1,50% | 4.361.122,00 |
| 24.08.2026 | 48,08 | 48,25 | 47,06 | 47,34 | -1,95% | 2.554.971,00 |
| 21.08.2026 | 47,48 | 49,28 | 46,99 | 48,28 | 2,66% | 3.375.180,00 |
| 20.08.2026 | 48,07 | 48,43 | 46,90 | 47,03 | -3,86% | 2.951.182,00 |
| 19.08.2026 | 48,67 | 49,56 | 48,51 | 48,92 | 0,66% | 2.440.894,00 |
| 18.08.2026 | 50,00 | 50,51 | 48,56 | 48,60 | -2,88% | 2.903.949,00 |
| 17.08.2026 | 49,46 | 50,12 | 48,92 | 50,04 | 0,97% | 3.993.951,00 |
| 14.08.2026 | 49,19 | 49,73 | 48,56 | 49,56 | 0,79% | 2.417.295,00 |
| 13.08.2026 | 49,25 | 49,45 | 48,10 | 49,17 | 1,42% | 4.507.655,00 |
| 12.08.2026 | 50,40 | 50,40 | 47,86 | 48,48 | -2,30% | 3.748.240,00 |
| 11.08.2026 | 49,63 | 50,51 | 49,50 | 49,62 | -0,38% | 3.612.774,00 |
| 10.08.2026 | 49,06 | 49,89 | 48,60 | 49,81 | 0,52% | 3.542.730,00 |
| 07.08.2026 | 47,55 | 49,56 | 47,14 | 49,55 | 7,02% | 5.767.492,00 |
| 06.08.2026 | 46,63 | 48,23 | 46,16 | 46,30 | -1,51% | 5.994.020,00 |
| 05.08.2026 | 47,49 | 47,66 | 46,42 | 47,01 | -1,49% | 9.106.541,00 |
| 04.08.2026 | 50,45 | 51,00 | 46,42 | 47,72 | -16,62% | 16.814.485,00 |
| 03.08.2026 | 57,00 | 57,78 | 56,22 | 57,23 | 1,35% | 4.687.875,00 |
| 31.07.2026 | 57,62 | 57,79 | 55,42 | 56,47 | -2,79% | 3.828.544,00 |
| 30.07.2026 | 58,53 | 58,72 | 56,46 | 58,09 | 0,21% | 2.354.111,00 |
| 29.07.2026 | 58,95 | 59,74 | 57,83 | 57,97 | -2,41% | 1.922.752,00 |
| 28.07.2026 | 57,48 | 59,60 | 57,48 | 59,40 | 3,39% | 2.180.472,00 |
| 27.07.2026 | 57,30 | 57,73 | 56,37 | 57,45 | 1,59% | 1.491.579,00 |
| 24.07.2026 | 56,26 | 57,23 | 56,25 | 56,55 | 0,80% | 1.975.999,00 |
| 23.07.2026 | 56,90 | 57,80 | 55,65 | 56,10 | -3,64% | 4.077.111,00 |
| 22.07.2026 | 57,81 | 58,73 | 57,81 | 58,22 | 0,54% | 1.347.977,00 |
| 21.07.2026 | 57,97 | 59,20 | 57,40 | 57,91 | 1,05% | 1.493.587,00 |
| 20.07.2026 | 57,62 | 58,07 | 56,51 | 57,31 | -0,28% | 2.334.626,00 |
| 17.07.2026 | 58,37 | 59,28 | 57,31 | 57,47 | -3,02% | 1.968.570,00 |
| 16.07.2026 | 58,44 | 59,61 | 58,44 | 59,26 | 0,51% | 2.351.543,00 |
| 15.07.2026 | 58,93 | 59,24 | 58,11 | 58,96 | 1,55% | 1.848.483,00 |
| 14.07.2026 | 59,65 | 60,00 | 57,71 | 58,06 | -1,98% | 1.983.924,00 |
| 13.07.2026 | 61,10 | 61,74 | 58,73 | 59,23 | -2,21% | 2.311.341,00 |
| 10.07.2026 | 60,24 | 61,37 | 60,05 | 60,57 | 1,19% | 1.813.248,00 |
| 09.07.2026 | 58,86 | 60,53 | 58,19 | 59,86 | 2,20% | 2.219.055,00 |
| 08.07.2026 | 57,75 | 58,81 | 56,51 | 58,57 | -0,48% | 3.103.635,00 |
| 07.07.2026 | 59,07 | 59,58 | 58,15 | 58,85 | -1,47% | 3.459.027,00 |
| 06.07.2026 | 59,35 | 60,25 | 58,80 | 59,73 | 1,43% | 2.331.895,00 |
| 02.07.2026 | 61,16 | 62,13 | 57,88 | 58,89 | -2,31% | 2.246.397,00 |
| 01.07.2026 | 60,54 | 62,97 | 60,19 | 60,28 | -1,79% | 3.157.858,00 |
| 30.06.2026 | 59,06 | 61,60 | 59,06 | 61,38 | 3,63% | 2.820.466,00 |
| 29.06.2026 | 60,49 | 60,53 | 58,34 | 59,23 | -1,81% | 2.623.668,00 |
| 26.06.2026 | 60,59 | 61,61 | 59,41 | 60,32 | -2,66% | 4.216.157,00 |
| 25.06.2026 | 61,29 | 62,17 | 60,68 | 61,97 | 2,57% | 2.494.135,00 |
| 24.06.2026 | 61,70 | 62,38 | 60,30 | 60,42 | -1,63% | 2.697.644,00 |
| 23.06.2026 | 62,27 | 62,85 | 61,39 | 61,42 | -3,38% | 2.598.269,00 |
| 22.06.2026 | 63,85 | 65,75 | 63,42 | 63,57 | -0,17% | 2.913.191,00 |
| 18.06.2026 | 63,77 | 64,86 | 62,93 | 63,68 | 1,29% | 5.457.088,00 |
| 17.06.2026 | 65,17 | 65,67 | 62,56 | 62,87 | -4,28% | 3.225.686,00 |
| 16.06.2026 | 66,66 | 67,07 | 65,43 | 65,68 | -1,41% | 2.579.494,00 |
| 15.06.2026 | 69,28 | 70,36 | 66,51 | 66,62 | -2,10% | 2.699.458,00 |
| 12.06.2026 | 68,86 | 69,60 | 67,74 | 68,05 | 0,13% | 1.961.882,00 |
| 11.06.2026 | 65,55 | 68,30 | 64,64 | 67,96 | 4,23% | 2.688.947,00 |
| 10.06.2026 | 67,00 | 68,52 | 65,13 | 65,20 | -4,79% | 2.674.800,00 |
| 09.06.2026 | 70,00 | 70,93 | 66,24 | 68,48 | -1,17% | 4.101.374,00 |
| 08.06.2026 | 69,01 | 70,73 | 68,53 | 69,29 | 1,01% | 2.731.359,00 |
| 05.06.2026 | 72,01 | 73,01 | 68,35 | 68,60 | -5,92% | 5.325.874,00 |
| 04.06.2026 | 76,31 | 76,50 | 72,17 | 72,92 | -5,08% | 6.325.977,00 |
| 03.06.2026 | 73,10 | 78,49 | 72,76 | 76,82 | 4,02% | 6.918.017,00 |
| 02.06.2026 | 69,00 | 74,30 | 68,84 | 73,85 | 7,65% | 6.734.780,00 |
| 01.06.2026 | 67,31 | 68,84 | 66,78 | 68,60 | 0,97% | 4.971.961,00 |
| 29.05.2026 | 63,73 | 68,18 | 63,21 | 67,94 | 6,71% | 8.427.846,00 |
| 28.05.2026 | 62,37 | 63,95 | 62,27 | 63,67 | 2,86% | 3.850.006,00 |
| 27.05.2026 | 59,59 | 62,17 | 59,59 | 61,90 | 5,34% | 3.621.685,00 |
| 26.05.2026 | 57,94 | 58,98 | 57,71 | 58,76 | 2,44% | 2.752.218,00 |
| 22.05.2026 | 56,32 | 57,73 | 55,87 | 57,36 | 2,70% | 2.833.468,00 |
| 21.05.2026 | 53,70 | 56,10 | 53,58 | 55,85 | 2,35% | 2.448.254,00 |
| 20.05.2026 | 53,08 | 54,65 | 52,27 | 54,57 | 3,80% | 2.595.877,00 |
| 19.05.2026 | 52,28 | 53,78 | 51,68 | 52,57 | -0,83% | 4.441.649,00 |
| 18.05.2026 | 54,21 | 55,02 | 52,94 | 53,01 | -2,45% | 2.860.946,00 |
| 15.05.2026 | 56,74 | 56,99 | 54,30 | 54,34 | -5,59% | 4.646.070,00 |
| 14.05.2026 | 55,05 | 57,78 | 54,83 | 57,56 | 6,18% | 4.013.622,00 |
| 13.05.2026 | 55,43 | 56,48 | 53,99 | 54,21 | -1,35% | 4.237.307,00 |
| 12.05.2026 | 55,72 | 56,44 | 54,83 | 54,95 | -0,83% | 2.589.339,00 |
| 11.05.2026 | 57,14 | 57,60 | 55,39 | 55,41 | -4,37% | 3.772.831,00 |
| 08.05.2026 | 57,93 | 58,27 | 57,01 | 57,94 | 1,45% | 4.476.609,00 |
| 07.05.2026 | 57,50 | 58,05 | 56,76 | 57,11 | 0,55% | 4.416.297,00 |
| 06.05.2026 | 55,46 | 57,71 | 55,46 | 56,80 | 3,59% | 4.612.915,00 |
| 05.05.2026 | 58,11 | 59,28 | 52,38 | 54,83 | -7,90% | 10.163.500,00 |
| 04.05.2026 | 60,13 | 60,84 | 59,24 | 59,53 | -1,59% | 3.085.131,00 |
| 01.05.2026 | 60,29 | 61,03 | 59,66 | 60,49 | 0,38% | 2.467.760,00 |
| 30.04.2026 | 58,58 | 60,49 | 58,52 | 60,26 | 3,31% | 2.287.554,00 |
| 29.04.2026 | 58,70 | 59,14 | 58,26 | 58,33 | -1,34% | 2.347.297,00 |
| 28.04.2026 | 59,95 | 60,19 | 58,73 | 59,12 | -1,58% | 2.661.467,00 |
| 27.04.2026 | 60,03 | 60,89 | 59,74 | 60,07 | -0,05% | 2.198.824,00 |
| 24.04.2026 | 60,51 | 61,10 | 59,65 | 60,10 | -0,51% | 1.743.508,00 |
| 23.04.2026 | 60,48 | 61,06 | 59,43 | 60,41 | -0,74% | 1.942.777,00 |
| 22.04.2026 | 61,18 | 61,67 | 60,03 | 60,86 | 0,10% | 2.657.126,00 |
| 21.04.2026 | 61,02 | 62,43 | 60,68 | 60,80 | -0,05% | 2.091.607,00 |
| 20.04.2026 | 59,24 | 60,89 | 59,23 | 60,83 | 2,03% | 1.985.568,00 |
| 17.04.2026 | 59,73 | 61,62 | 59,45 | 59,62 | 3,65% | 3.441.720,00 |
| 16.04.2026 | 58,64 | 59,22 | 56,56 | 57,52 | -1,61% | 4.039.983,00 |