Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2024 | 54,87 | 54,87 | 54,87 | 54,87 | -2,02% | - |
| 16.12.2024 | 54,92 | 56,00 | 54,92 | 56,00 | 0,18% | 55,00 |
| 13.12.2024 | 55,90 | 55,90 | 55,90 | 55,90 | 0,38% | - |
| 12.12.2024 | 55,69 | 55,69 | 55,69 | 55,69 | 1,25% | - |
| 11.12.2024 | 55,48 | 55,48 | 55,00 | 55,00 | 1,93% | 100,00 |
| 10.12.2024 | 53,96 | 53,96 | 53,96 | 53,96 | 0,84% | 50,00 |
| 09.12.2024 | 53,51 | 53,51 | 53,51 | 53,51 | -0,21% | - |
| 06.12.2024 | 53,62 | 53,62 | 53,62 | 53,62 | 0,56% | - |
| 05.12.2024 | 53,34 | 53,34 | 53,32 | 53,32 | 0,21% | 180,00 |
| 04.12.2024 | 52,86 | 53,24 | 52,86 | 53,21 | -0,09% | 285,00 |
| 03.12.2024 | 53,26 | 53,26 | 53,26 | 53,26 | 1,64% | - |
| 02.12.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -0,08% | - |
| 29.11.2024 | 52,44 | 52,44 | 52,44 | 52,44 | -0,17% | - |
| 28.11.2024 | 52,53 | 52,53 | 52,53 | 52,53 | 0,63% | - |
| 27.11.2024 | 52,51 | 52,51 | 52,20 | 52,20 | -3,89% | 1,00 |
| 26.11.2024 | 54,31 | 54,31 | 54,31 | 54,31 | 4,32% | - |
| 25.11.2024 | 52,06 | 52,06 | 52,06 | 52,06 | -0,84% | - |
| 22.11.2024 | 50,77 | 52,50 | 50,77 | 52,50 | 3,20% | 10,00 |
| 21.11.2024 | 49,72 | 50,98 | 49,51 | 50,87 | 3,05% | - |
| 20.11.2024 | 49,37 | 49,37 | 49,37 | 49,37 | -0,68% | - |
| 19.11.2024 | 49,71 | 49,71 | 49,71 | 49,71 | -0,99% | - |
| 18.11.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -1,39% | 17,00 |
| 15.11.2024 | 50,66 | 50,91 | 50,66 | 50,91 | -3,34% | 90,00 |
| 14.11.2024 | 52,67 | 52,67 | 52,67 | 52,67 | 0,32% | - |
| 13.11.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,88% | - |
| 12.11.2024 | 52,04 | 52,04 | 52,04 | 52,04 | -2,80% | - |
| 11.11.2024 | 52,13 | 53,54 | 52,13 | 53,54 | 4,61% | 47,00 |
| 08.11.2024 | 51,18 | 51,18 | 51,18 | 51,18 | -0,99% | - |
| 07.11.2024 | 49,63 | 51,69 | 49,63 | 51,69 | -0,14% | 215,00 |
| 06.11.2024 | 51,76 | 51,76 | 51,76 | 51,76 | 1,63% | - |
| 05.11.2024 | 50,93 | 50,93 | 50,93 | 50,93 | -2,49% | - |
| 04.11.2024 | 51,28 | 52,23 | 51,21 | 52,23 | 0,89% | 230,00 |
| 01.11.2024 | 51,77 | 51,77 | 51,77 | 51,77 | -2,63% | - |
| 31.10.2024 | 63,05 | 63,05 | 53,17 | 53,17 | -16,18% | 120,00 |
| 30.10.2024 | 63,43 | 63,43 | 63,43 | 63,43 | -1,89% | - |
| 29.10.2024 | 64,65 | 64,65 | 64,65 | 64,65 | 1,30% | - |
| 28.10.2024 | 63,82 | 63,82 | 63,82 | 63,82 | 1,90% | - |
| 25.10.2024 | 62,63 | 62,63 | 62,63 | 62,63 | -2,17% | - |
| 24.10.2024 | 64,02 | 64,02 | 64,02 | 64,02 | 0,06% | - |
| 23.10.2024 | 63,98 | 63,98 | 63,98 | 63,98 | -0,34% | - |
| 22.10.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -2,07% | - |
| 21.10.2024 | 65,56 | 65,56 | 65,56 | 65,56 | 0,46% | - |
| 18.10.2024 | 63,96 | 65,26 | 63,96 | 65,26 | 1,46% | 80,00 |
| 17.10.2024 | 64,32 | 64,32 | 64,32 | 64,32 | 0,80% | - |
| 16.10.2024 | 63,81 | 63,81 | 63,81 | 63,81 | -1,94% | - |
| 15.10.2024 | 65,07 | 65,07 | 65,07 | 65,07 | 0,11% | - |
| 14.10.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,84% | - |
| 11.10.2024 | 64,46 | 64,46 | 64,46 | 64,46 | -0,77% | - |
| 10.10.2024 | 64,96 | 64,96 | 64,96 | 64,96 | 2,90% | - |
| 09.10.2024 | 63,13 | 63,13 | 63,13 | 63,13 | -1,24% | - |
| 08.10.2024 | 63,92 | 63,92 | 63,92 | 63,92 | 0,03% | - |
| 07.10.2024 | 63,90 | 63,90 | 63,90 | 63,90 | 2,50% | 10,00 |
| 04.10.2024 | 62,34 | 62,34 | 62,34 | 62,34 | -1,35% | - |
| 03.10.2024 | 63,19 | 63,19 | 63,19 | 63,19 | -0,24% | - |
| 02.10.2024 | 63,34 | 63,34 | 63,34 | 63,34 | -1,40% | - |
| 01.10.2024 | 64,36 | 64,36 | 64,24 | 64,24 | -3,02% | 95,00 |
| 30.09.2024 | 66,24 | 66,24 | 66,24 | 66,24 | 2,55% | - |
| 27.09.2024 | 64,59 | 64,59 | 64,59 | 64,59 | 2,04% | - |
| 26.09.2024 | 63,30 | 63,30 | 63,30 | 63,30 | -1,16% | - |
| 25.09.2024 | 64,04 | 64,04 | 64,04 | 64,04 | -0,14% | - |
| 24.09.2024 | 64,13 | 64,13 | 64,13 | 64,13 | 2,76% | - |
| 23.09.2024 | 62,41 | 62,41 | 62,41 | 62,41 | -1,55% | - |
| 20.09.2024 | 62,80 | 63,39 | 62,80 | 63,39 | 1,05% | 100,00 |
| 19.09.2024 | 62,73 | 62,73 | 62,73 | 62,73 | -0,40% | - |
| 18.09.2024 | 62,98 | 62,98 | 62,98 | 62,98 | 2,27% | - |
| 17.09.2024 | 61,58 | 61,58 | 61,58 | 61,58 | -0,55% | - |
| 16.09.2024 | 61,92 | 61,92 | 61,92 | 61,92 | -0,21% | - |
| 13.09.2024 | 60,25 | 62,05 | 60,25 | 62,05 | 4,55% | 65,00 |
| 12.09.2024 | 59,35 | 59,35 | 59,35 | 59,35 | -0,12% | - |
| 11.09.2024 | 58,67 | 59,42 | 58,67 | 59,42 | -1,79% | 1,00 |
| 10.09.2024 | 62,27 | 62,27 | 60,50 | 60,50 | -1,90% | 35,00 |
| 09.09.2024 | 61,67 | 61,67 | 61,67 | 61,67 | -3,11% | - |
| 06.09.2024 | 63,65 | 63,65 | 63,65 | 63,65 | 1,94% | - |
| 05.09.2024 | 62,44 | 62,44 | 62,44 | 62,44 | -0,81% | - |
| 04.09.2024 | 62,95 | 62,95 | 62,95 | 62,95 | -2,19% | - |
| 03.09.2024 | 64,36 | 64,36 | 64,36 | 64,36 | -0,08% | - |
| 02.09.2024 | 64,45 | 64,45 | 64,41 | 64,41 | 0,92% | - |
| 30.08.2024 | 63,82 | 63,82 | 63,82 | 63,82 | 1,85% | - |
| 29.08.2024 | 62,66 | 62,66 | 62,66 | 62,66 | -1,07% | - |
| 28.08.2024 | 63,34 | 63,34 | 63,34 | 63,34 | -1,52% | - |
| 27.08.2024 | 64,32 | 64,32 | 64,32 | 64,32 | -0,14% | - |
| 26.08.2024 | 64,41 | 64,41 | 64,41 | 64,41 | 2,50% | - |
| 23.08.2024 | 62,84 | 62,84 | 62,84 | 62,84 | -0,85% | - |
| 22.08.2024 | 63,38 | 63,38 | 63,38 | 63,38 | 1,13% | - |
| 21.08.2024 | 62,65 | 62,67 | 62,65 | 62,67 | -1,88% | 30,00 |
| 20.08.2024 | 63,87 | 63,87 | 63,87 | 63,87 | -0,19% | - |
| 19.08.2024 | 62,13 | 64,24 | 62,13 | 63,99 | 2,65% | 270,00 |
| 16.08.2024 | 62,34 | 62,34 | 62,34 | 62,34 | 2,79% | - |
| 15.08.2024 | 60,65 | 60,65 | 60,65 | 60,65 | -1,61% | - |
| 14.08.2024 | 61,64 | 61,64 | 61,64 | 61,64 | 0,34% | - |
| 13.08.2024 | 61,33 | 61,43 | 61,33 | 61,43 | -0,42% | 25,00 |
| 12.08.2024 | 61,69 | 61,69 | 61,69 | 61,69 | -2,97% | - |
| 09.08.2024 | 62,95 | 63,58 | 62,95 | 63,58 | 1,07% | 160,00 |
| 08.08.2024 | 61,78 | 62,91 | 61,78 | 62,91 | -0,54% | 4,00 |
| 07.08.2024 | 63,25 | 63,25 | 63,25 | 63,25 | 0,13% | - |
| 06.08.2024 | 63,17 | 63,17 | 63,17 | 63,17 | 1,80% | - |
| 05.08.2024 | 62,53 | 62,53 | 62,05 | 62,05 | -7,50% | 11,00 |
| 02.08.2024 | 67,08 | 67,08 | 67,08 | 67,08 | 5,03% | - |
| 01.08.2024 | 63,87 | 63,87 | 63,87 | 63,87 | 2,42% | - |
| 31.07.2024 | 62,29 | 62,36 | 62,29 | 62,36 | -1,76% | 150,00 |