55,170€
-0,53%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2024 | 55,10 | 55,65 | 54,79 | 55,20 | -0,48% | 20,00 |
| 16.12.2024 | 55,18 | 56,26 | 54,10 | 55,47 | 0,35% | 42,00 |
| 13.12.2024 | 55,96 | 56,06 | 54,61 | 55,27 | -1,12% | 10,00 |
| 12.12.2024 | 55,72 | 56,32 | 55,32 | 55,90 | -0,37% | 379,00 |
| 11.12.2024 | 55,50 | 56,24 | 54,66 | 56,11 | 1,14% | 407,00 |
| 10.12.2024 | 54,34 | 55,92 | 53,88 | 55,48 | 1,69% | 120,00 |
| 09.12.2024 | 53,71 | 55,78 | 53,49 | 54,56 | 1,58% | 47,00 |
| 06.12.2024 | 53,78 | 55,19 | 52,87 | 53,71 | -0,01% | 990,00 |
| 05.12.2024 | 53,65 | 54,86 | 53,29 | 53,71 | 0,23% | 10,00 |
| 04.12.2024 | 53,08 | 54,27 | 53,05 | 53,59 | 1,11% | 163,00 |
| 03.12.2024 | 53,41 | 53,62 | 51,43 | 53,00 | -0,80% | - |
| 02.12.2024 | 52,54 | 53,79 | 52,52 | 53,43 | 1,79% | 734,00 |
| 29.11.2024 | 52,63 | 52,93 | 51,61 | 52,49 | -0,46% | 550,00 |
| 28.11.2024 | 52,70 | 52,88 | 52,53 | 52,73 | 0,40% | 25,00 |
| 27.11.2024 | 52,77 | 53,86 | 52,23 | 52,52 | -0,35% | 19,00 |
| 26.11.2024 | 54,53 | 54,55 | 51,63 | 52,71 | -3,21% | 360,00 |
| 25.11.2024 | 52,36 | 55,09 | 52,05 | 54,46 | 4,30% | 251,00 |
| 22.11.2024 | 51,00 | 52,91 | 50,90 | 52,21 | 2,73% | 200,00 |
| 21.11.2024 | 49,86 | 51,07 | 49,48 | 50,83 | 2,03% | 100,00 |
| 20.11.2024 | 49,72 | 50,46 | 49,35 | 49,81 | 1,22% | 67,00 |
| 19.11.2024 | 49,78 | 49,92 | 48,78 | 49,21 | -1,15% | 305,00 |
| 18.11.2024 | 50,25 | 50,62 | 49,34 | 49,78 | -1,06% | 329,00 |
| 15.11.2024 | 51,05 | 51,47 | 49,47 | 50,32 | -2,16% | 446,00 |
| 14.11.2024 | 53,15 | 53,57 | 51,32 | 51,43 | -3,28% | 130,00 |
| 13.11.2024 | 52,96 | 53,84 | 52,66 | 53,17 | 0,28% | 110,00 |
| 12.11.2024 | 52,55 | 53,79 | 51,96 | 53,02 | 1,15% | 390,00 |
| 11.11.2024 | 52,54 | 53,61 | 52,16 | 52,42 | 0,05% | 535,00 |
| 08.11.2024 | 51,64 | 52,93 | 50,80 | 52,39 | 1,63% | 699,00 |
| 07.11.2024 | 50,20 | 52,24 | 49,91 | 51,55 | 2,68% | 485,00 |
| 06.11.2024 | 52,35 | 53,59 | 49,40 | 50,21 | -0,61% | 1.057,00 |
| 05.11.2024 | 51,48 | 51,86 | 49,49 | 50,52 | -2,00% | 543,00 |
| 04.11.2024 | 51,91 | 52,99 | 51,47 | 51,55 | -0,87% | 600,00 |
| 01.11.2024 | 52,38 | 54,23 | 51,62 | 52,00 | -0,60% | 2.227,00 |
| 31.10.2024 | 63,51 | 63,51 | 50,34 | 52,31 | -17,84% | 2.707,00 |
| 30.10.2024 | 63,95 | 64,56 | 63,17 | 63,67 | -0,56% | 243,00 |
| 29.10.2024 | 65,11 | 65,21 | 63,89 | 64,03 | -1,67% | 52,00 |
| 28.10.2024 | 64,44 | 65,61 | 64,18 | 65,12 | 1,43% | - |
| 25.10.2024 | 63,09 | 64,78 | 63,08 | 64,20 | 1,76% | 81,00 |
| 24.10.2024 | 64,32 | 66,01 | 62,49 | 63,09 | -2,06% | 8,00 |
| 23.10.2024 | 64,32 | 64,74 | 63,47 | 64,42 | -0,15% | - |
| 22.10.2024 | 64,68 | 64,77 | 64,00 | 64,51 | -0,46% | 40,00 |
| 21.10.2024 | 65,82 | 66,95 | 64,75 | 64,81 | -1,88% | 1,00 |
| 18.10.2024 | 64,46 | 67,47 | 64,30 | 66,05 | 2,63% | 316,00 |
| 17.10.2024 | 64,76 | 65,22 | 63,75 | 64,36 | -0,69% | - |
| 16.10.2024 | 64,24 | 65,51 | 64,20 | 64,80 | 0,90% | - |
| 15.10.2024 | 65,34 | 65,51 | 64,07 | 64,23 | -1,38% | - |
| 14.10.2024 | 65,22 | 65,51 | 64,53 | 65,13 | -0,12% | 120,00 |
| 11.10.2024 | 64,46 | 65,36 | 64,46 | 65,21 | 0,88% | 101,00 |
| 10.10.2024 | 65,19 | 65,54 | 64,40 | 64,64 | -0,88% | 99,00 |
| 09.10.2024 | 63,35 | 65,23 | 63,19 | 65,21 | 2,94% | 30,00 |
| 08.10.2024 | 64,14 | 64,54 | 62,76 | 63,35 | -1,35% | - |
| 07.10.2024 | 64,16 | 64,63 | 63,60 | 64,22 | 0,23% | 32,00 |
| 04.10.2024 | 62,59 | 64,42 | 62,50 | 64,07 | 2,64% | 30,00 |
| 03.10.2024 | 63,41 | 63,44 | 62,03 | 62,42 | -1,56% | - |
| 02.10.2024 | 63,57 | 65,06 | 63,34 | 63,41 | -0,43% | 100,00 |
| 01.10.2024 | 64,60 | 65,17 | 63,40 | 63,69 | -1,55% | 823,00 |
| 30.09.2024 | 66,47 | 66,49 | 63,26 | 64,69 | -2,72% | 205,00 |
| 27.09.2024 | 64,83 | 67,59 | 64,70 | 66,50 | 2,89% | 128,00 |
| 26.09.2024 | 63,50 | 65,17 | 63,45 | 64,63 | 1,92% | 31,00 |
| 25.09.2024 | 64,21 | 64,54 | 63,03 | 63,41 | -1,67% | 76,00 |
| 24.09.2024 | 64,36 | 65,82 | 64,15 | 64,49 | 0,27% | 119,00 |
| 23.09.2024 | 62,66 | 64,61 | 62,55 | 64,32 | 2,86% | 355,00 |
| 20.09.2024 | 63,13 | 64,27 | 62,46 | 62,53 | -1,04% | - |
| 19.09.2024 | 63,01 | 64,64 | 62,75 | 63,18 | 0,82% | 249,00 |
| 18.09.2024 | 63,23 | 63,82 | 62,40 | 62,67 | -0,90% | - |
| 17.09.2024 | 61,58 | 64,23 | 61,58 | 63,24 | 2,25% | 60,00 |
| 16.09.2024 | 62,14 | 62,42 | 61,02 | 61,85 | -0,63% | 66,00 |
| 13.09.2024 | 60,45 | 63,16 | 60,43 | 62,24 | 2,82% | 312,00 |
| 12.09.2024 | 59,56 | 61,02 | 59,24 | 60,53 | 1,79% | 26,00 |
| 11.09.2024 | 58,93 | 59,48 | 57,84 | 59,47 | 0,21% | 43,00 |
| 10.09.2024 | 62,47 | 62,69 | 58,96 | 59,34 | -5,21% | 508,00 |
| 09.09.2024 | 62,00 | 63,34 | 61,82 | 62,60 | 1,28% | 2,00 |
| 06.09.2024 | 63,88 | 64,68 | 61,71 | 61,81 | -3,05% | 25,00 |
| 05.09.2024 | 62,66 | 64,14 | 62,41 | 63,76 | 1,64% | 4,00 |
| 04.09.2024 | 63,17 | 63,65 | 62,24 | 62,73 | -1,06% | 32,00 |
| 03.09.2024 | 64,39 | 64,67 | 63,06 | 63,40 | -1,93% | 40,00 |
| 02.09.2024 | 64,73 | 64,73 | 64,46 | 64,65 | 0,00% | - |
| 30.08.2024 | 64,09 | 64,69 | 63,80 | 64,65 | 0,91% | 38,00 |
| 29.08.2024 | 63,05 | 64,82 | 63,04 | 64,06 | 1,88% | 45,00 |
| 28.08.2024 | 63,56 | 63,83 | 62,48 | 62,88 | -0,70% | 15,00 |
| 27.08.2024 | 64,54 | 64,72 | 63,11 | 63,33 | -2,09% | 90,00 |
| 26.08.2024 | 64,64 | 66,09 | 64,44 | 64,68 | 0,10% | 44,00 |
| 23.08.2024 | 63,12 | 64,99 | 63,12 | 64,61 | 2,46% | 295,00 |
| 22.08.2024 | 63,61 | 63,95 | 63,06 | 63,06 | -0,76% | 5,00 |
| 21.08.2024 | 62,67 | 63,82 | 62,67 | 63,54 | 1,16% | 1,00 |
| 20.08.2024 | 64,09 | 64,19 | 62,69 | 62,81 | -1,85% | 120,00 |
| 19.08.2024 | 62,38 | 64,35 | 62,16 | 64,00 | 2,35% | 17,00 |
| 16.08.2024 | 62,66 | 63,00 | 62,04 | 62,53 | -0,07% | 90,00 |
| 15.08.2024 | 60,97 | 62,91 | 60,87 | 62,57 | 2,86% | 8,00 |
| 14.08.2024 | 61,89 | 61,92 | 60,41 | 60,83 | -1,64% | - |
| 13.08.2024 | 61,59 | 62,51 | 61,37 | 61,85 | 0,57% | 4,00 |
| 12.08.2024 | 61,96 | 62,20 | 61,12 | 61,50 | -0,92% | 49,00 |
| 09.08.2024 | 63,16 | 63,64 | 61,81 | 62,07 | -1,69% | 101,00 |
| 08.08.2024 | 62,02 | 63,60 | 61,79 | 63,14 | 1,38% | 171,00 |
| 07.08.2024 | 63,71 | 65,93 | 62,16 | 62,28 | -1,34% | 188,00 |
| 06.08.2024 | 63,76 | 64,14 | 62,77 | 63,12 | 0,43% | 125,00 |
| 05.08.2024 | 63,10 | 63,51 | 60,62 | 62,85 | -1,43% | 733,00 |
| 02.08.2024 | 67,32 | 67,36 | 61,47 | 63,77 | -5,72% | 216,00 |
| 01.08.2024 | 64,27 | 74,90 | 64,08 | 67,64 | 5,55% | 26,00 |
| 31.07.2024 | 62,50 | 65,66 | 62,40 | 64,08 | 2,34% | 102,00 |