63,670$
2,86%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2026 | 58,92 | 59,47 | 57,54 | 58,46 | -1,03% | 2.381.220,00 |
| 14.04.2026 | 59,83 | 60,60 | 59,01 | 59,07 | -0,49% | 2.919.019,00 |
| 13.04.2026 | 58,94 | 59,65 | 58,28 | 59,36 | -0,49% | 2.605.801,00 |
| 10.04.2026 | 60,51 | 61,01 | 59,48 | 59,65 | -0,78% | 2.365.447,00 |
| 09.04.2026 | 60,35 | 60,88 | 59,26 | 60,12 | -1,00% | 2.678.679,00 |
| 08.04.2026 | 61,42 | 62,59 | 60,27 | 60,73 | 4,31% | 3.025.608,00 |
| 07.04.2026 | 59,84 | 60,03 | 57,76 | 58,22 | -3,55% | 2.947.767,00 |
| 06.04.2026 | 60,64 | 60,95 | 59,74 | 60,36 | -1,03% | 1.744.234,00 |
| 02.04.2026 | 60,80 | 62,17 | 59,16 | 60,99 | -1,77% | 4.050.235,00 |
| 01.04.2026 | 60,16 | 62,34 | 59,66 | 62,09 | -10,58% | 4.781.211,00 |
| 31.03.2026 | 67,72 | 70,24 | 67,28 | 69,44 | 4,20% | 2.321.738,00 |
| 30.03.2026 | 67,96 | 67,96 | 65,63 | 66,64 | -0,60% | 2.587.181,00 |
| 27.03.2026 | 69,93 | 70,29 | 66,96 | 67,04 | -5,51% | 2.757.890,00 |
| 26.03.2026 | 70,04 | 71,69 | 70,00 | 70,95 | 0,08% | 1.658.941,00 |
| 25.03.2026 | 71,25 | 72,18 | 70,55 | 70,89 | -0,04% | 1.937.309,00 |
| 24.03.2026 | 70,48 | 72,14 | 70,03 | 70,92 | -0,08% | 2.133.093,00 |
| 23.03.2026 | 69,53 | 71,37 | 69,51 | 70,98 | 4,23% | 1.886.887,00 |
| 20.03.2026 | 69,08 | 69,24 | 67,48 | 68,10 | -1,55% | 7.248.382,00 |
| 19.03.2026 | 68,97 | 70,00 | 68,30 | 69,17 | -1,37% | 2.473.951,00 |
| 18.03.2026 | 70,66 | 71,92 | 70,06 | 70,13 | -2,62% | 1.873.436,00 |
| 17.03.2026 | 72,03 | 73,04 | 71,34 | 72,02 | 0,63% | 1.991.587,00 |
| 16.03.2026 | 70,91 | 72,43 | 70,49 | 71,57 | 1,52% | 2.676.874,00 |
| 13.03.2026 | 71,03 | 71,19 | 69,86 | 70,50 | 0,61% | 2.150.700,00 |
| 12.03.2026 | 70,70 | 71,47 | 69,27 | 70,07 | -0,36% | 2.890.671,00 |
| 11.03.2026 | 71,95 | 72,95 | 70,10 | 70,32 | -2,40% | 2.216.224,00 |
| 10.03.2026 | 72,98 | 73,19 | 71,68 | 72,05 | -1,10% | 2.344.373,00 |
| 09.03.2026 | 70,71 | 73,30 | 69,73 | 72,85 | 0,21% | 2.811.988,00 |
| 06.03.2026 | 72,65 | 73,31 | 70,48 | 72,70 | 0,68% | 2.378.193,00 |
| 05.03.2026 | 73,00 | 73,74 | 71,30 | 72,21 | -1,61% | 2.119.041,00 |
| 04.03.2026 | 72,00 | 73,77 | 71,76 | 73,39 | 2,79% | 2.723.741,00 |
| 03.03.2026 | 70,08 | 71,65 | 69,12 | 71,40 | -1,48% | 2.087.388,00 |
| 02.03.2026 | 71,31 | 73,04 | 70,61 | 72,47 | -1,45% | 1.998.517,00 |
| 27.02.2026 | 75,76 | 76,07 | 73,31 | 73,54 | -4,54% | 3.467.273,00 |
| 26.02.2026 | 76,72 | 78,28 | 75,50 | 77,04 | 0,78% | 1.812.237,00 |
| 25.02.2026 | 78,00 | 78,12 | 75,89 | 76,44 | -1,61% | 1.405.372,00 |
| 24.02.2026 | 77,37 | 79,26 | 76,39 | 77,69 | 1,07% | 2.178.703,00 |
| 23.02.2026 | 79,10 | 79,19 | 76,46 | 76,87 | -3,39% | 1.809.016,00 |
| 20.02.2026 | 80,26 | 80,82 | 78,81 | 79,57 | -1,11% | 1.826.290,00 |
| 19.02.2026 | 82,29 | 82,40 | 79,22 | 80,46 | -4,00% | 1.387.577,00 |
| 18.02.2026 | 82,90 | 84,33 | 82,38 | 83,81 | 1,26% | 1.300.715,00 |
| 17.02.2026 | 84,79 | 85,75 | 81,66 | 82,77 | -2,85% | 1.711.933,00 |
| 13.02.2026 | 83,13 | 85,82 | 82,97 | 85,20 | 2,65% | 2.458.961,00 |
| 12.02.2026 | 84,40 | 86,47 | 82,30 | 83,00 | -0,91% | 2.670.657,00 |
| 11.02.2026 | 85,39 | 86,80 | 82,76 | 83,76 | -1,63% | 2.603.851,00 |
| 10.02.2026 | 83,59 | 85,33 | 83,37 | 85,15 | 2,14% | 1.647.857,00 |
| 09.02.2026 | 82,38 | 84,27 | 82,12 | 83,37 | 1,20% | 1.816.654,00 |
| 06.02.2026 | 80,21 | 82,52 | 79,91 | 82,38 | 3,34% | 1.068.274,00 |
| 05.02.2026 | 81,00 | 81,41 | 79,51 | 79,72 | -1,59% | 1.909.931,00 |
| 04.02.2026 | 79,34 | 83,08 | 78,83 | 81,01 | 3,59% | 2.439.528,00 |
| 03.02.2026 | 79,18 | 80,98 | 76,93 | 78,20 | 0,28% | 4.156.591,00 |
| 02.02.2026 | 74,61 | 79,00 | 74,61 | 77,98 | 2,94% | 3.325.017,00 |
| 30.01.2026 | 76,25 | 76,91 | 74,62 | 75,75 | -3,91% | 3.350.155,00 |
| 29.01.2026 | 78,38 | 79,55 | 77,29 | 78,83 | 1,31% | 2.116.495,00 |
| 28.01.2026 | 77,97 | 78,94 | 77,59 | 77,81 | -0,26% | 2.604.837,00 |
| 27.01.2026 | 78,59 | 78,60 | 76,92 | 78,01 | 1,26% | 1.608.267,00 |
| 26.01.2026 | 76,65 | 77,12 | 75,98 | 77,04 | -0,63% | 1.273.809,00 |
| 22.01.2026 | 80,73 | 81,78 | 77,37 | 77,53 | -3,41% | 1.957.431,00 |
| 21.01.2026 | 77,98 | 81,12 | 77,67 | 80,27 | 4,02% | 3.075.227,00 |
| 20.01.2026 | 77,60 | 78,13 | 76,89 | 77,17 | -1,83% | 2.856.960,00 |
| 16.01.2026 | 82,64 | 83,01 | 77,45 | 78,61 | -4,84% | 4.573.273,00 |
| 15.01.2026 | 84,21 | 84,97 | 82,24 | 82,61 | -0,39% | 2.434.648,00 |
| 14.01.2026 | 88,34 | 88,84 | 82,90 | 82,93 | -6,03% | 4.331.068,00 |
| 13.01.2026 | 88,28 | 88,93 | 86,97 | 88,25 | 1,64% | 1.989.994,00 |
| 12.01.2026 | 88,02 | 88,02 | 86,71 | 86,83 | -2,08% | 3.305.015,00 |
| 09.01.2026 | 86,50 | 88,81 | 85,70 | 88,67 | 2,57% | 2.515.304,00 |
| 08.01.2026 | 83,55 | 87,44 | 83,54 | 86,45 | 5,23% | 2.763.421,00 |
| 07.01.2026 | 82,93 | 82,95 | 81,35 | 82,15 | -0,56% | 1.874.274,00 |
| 06.01.2026 | 80,01 | 82,68 | 79,84 | 82,61 | 2,60% | 1.948.895,00 |
| 05.01.2026 | 78,17 | 80,80 | 78,17 | 80,52 | 2,65% | 1.667.127,00 |
| 02.01.2026 | 76,89 | 78,54 | 76,33 | 78,44 | 3,09% | 1.876.030,00 |