61,785€
-1,05%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 63,48 | 63,48 | 63,48 | 63,48 | 0,55% | - |
| 29.07.2024 | 63,13 | 63,13 | 63,13 | 63,13 | 1,15% | - |
| 26.07.2024 | 62,28 | 62,41 | 62,28 | 62,41 | 1,20% | 300,00 |
| 25.07.2024 | 61,67 | 61,67 | 61,67 | 61,67 | -1,86% | - |
| 24.07.2024 | 62,84 | 62,84 | 62,84 | 62,84 | -1,70% | - |
| 23.07.2024 | 63,93 | 63,93 | 63,93 | 63,93 | 1,41% | - |
| 22.07.2024 | 63,04 | 63,04 | 63,04 | 63,04 | -3,96% | - |
| 19.07.2024 | 65,64 | 65,64 | 65,64 | 65,64 | -0,61% | - |
| 18.07.2024 | 66,04 | 66,04 | 66,04 | 66,04 | -1,52% | - |
| 17.07.2024 | 67,06 | 67,06 | 67,06 | 67,06 | 1,35% | - |
| 16.07.2024 | 66,17 | 66,17 | 66,17 | 66,17 | -0,59% | - |
| 15.07.2024 | 66,56 | 66,56 | 66,56 | 66,56 | 1,14% | - |
| 12.07.2024 | 65,81 | 65,81 | 65,81 | 65,81 | 2,81% | - |
| 11.07.2024 | 64,01 | 64,01 | 64,01 | 64,01 | 0,66% | - |
| 10.07.2024 | 63,59 | 63,59 | 63,59 | 63,59 | -0,89% | - |
| 09.07.2024 | 64,16 | 64,16 | 64,16 | 64,16 | -0,47% | - |
| 08.07.2024 | 64,46 | 64,46 | 64,46 | 64,46 | 0,39% | - |
| 05.07.2024 | 64,21 | 64,21 | 64,21 | 64,21 | -0,30% | - |
| 04.07.2024 | 64,40 | 64,40 | 64,40 | 64,40 | 0,03% | - |
| 03.07.2024 | 64,38 | 64,38 | 64,38 | 64,38 | 1,34% | - |
| 02.07.2024 | 63,53 | 63,53 | 63,53 | 63,53 | -2,62% | - |
| 01.07.2024 | 65,24 | 65,24 | 65,24 | 65,24 | 2,32% | - |
| 28.06.2024 | 63,95 | 63,95 | 63,76 | 63,76 | 1,29% | 350,00 |
| 27.06.2024 | 62,95 | 62,95 | 62,95 | 62,95 | -1,24% | - |
| 26.06.2024 | 67,80 | 67,80 | 63,74 | 63,74 | -9,81% | 527,00 |
| 25.06.2024 | 70,67 | 70,67 | 70,67 | 70,67 | -0,46% | - |
| 24.06.2024 | 70,01 | 71,00 | 70,01 | 71,00 | 4,23% | 100,00 |
| 21.06.2024 | 68,12 | 68,12 | 68,12 | 68,12 | 3,92% | - |
| 20.06.2024 | 65,55 | 65,55 | 65,55 | 65,55 | 0,09% | - |
| 19.06.2024 | 65,49 | 65,49 | 65,49 | 65,49 | -0,74% | - |
| 18.06.2024 | 65,98 | 65,98 | 65,98 | 65,98 | 0,75% | - |
| 17.06.2024 | 65,49 | 65,49 | 65,49 | 65,49 | -4,78% | - |
| 14.06.2024 | 69,22 | 69,22 | 68,78 | 68,78 | -0,82% | 190,00 |
| 13.06.2024 | 69,35 | 69,35 | 69,35 | 69,35 | -1,95% | - |
| 12.06.2024 | 70,73 | 70,73 | 70,73 | 70,73 | -3,98% | - |
| 11.06.2024 | 73,66 | 73,66 | 73,66 | 73,66 | -2,23% | - |
| 10.06.2024 | 75,39 | 75,39 | 75,34 | 75,34 | 1,17% | 152,00 |
| 07.06.2024 | 74,47 | 74,47 | 74,47 | 74,47 | -0,28% | - |
| 06.06.2024 | 74,68 | 74,68 | 74,68 | 74,68 | -2,95% | - |
| 05.06.2024 | 76,95 | 76,95 | 76,95 | 76,95 | -0,45% | - |
| 04.06.2024 | 77,30 | 77,30 | 77,30 | 77,30 | 0,17% | - |
| 03.06.2024 | 76,67 | 77,17 | 76,67 | 77,17 | 2,33% | 160,00 |
| 31.05.2024 | 75,41 | 75,41 | 75,41 | 75,41 | 1,06% | 25,00 |
| 30.05.2024 | 74,62 | 74,62 | 74,62 | 74,62 | -1,94% | - |
| 29.05.2024 | 76,10 | 76,10 | 76,10 | 76,10 | 0,55% | - |
| 28.05.2024 | 75,68 | 75,68 | 75,68 | 75,68 | -0,17% | - |
| 27.05.2024 | 75,81 | 75,81 | 75,81 | 75,81 | 2,40% | - |
| 24.05.2024 | 74,03 | 74,03 | 74,03 | 74,03 | -1,80% | - |
| 23.05.2024 | 75,39 | 75,39 | 75,39 | 75,39 | -0,21% | - |
| 22.05.2024 | 75,55 | 75,55 | 75,55 | 75,55 | 0,63% | - |
| 21.05.2024 | 75,08 | 75,08 | 75,08 | 75,08 | -0,21% | - |
| 20.05.2024 | 75,24 | 75,24 | 75,24 | 75,24 | -0,36% | - |
| 17.05.2024 | 75,51 | 75,51 | 75,51 | 75,51 | -0,28% | - |
| 16.05.2024 | 74,87 | 75,72 | 74,87 | 75,72 | -0,77% | 20,00 |
| 15.05.2024 | 76,31 | 76,31 | 76,31 | 76,31 | -0,18% | - |
| 14.05.2024 | 76,45 | 76,45 | 76,45 | 76,45 | -0,23% | - |
| 13.05.2024 | 76,63 | 76,63 | 76,63 | 76,63 | -1,14% | - |
| 10.05.2024 | 77,51 | 77,51 | 77,51 | 77,51 | 0,52% | - |
| 09.05.2024 | 77,11 | 77,11 | 77,11 | 77,11 | 0,12% | - |
| 08.05.2024 | 77,02 | 77,02 | 77,02 | 77,02 | -1,41% | - |
| 07.05.2024 | 78,12 | 78,12 | 78,12 | 78,12 | 0,89% | - |
| 06.05.2024 | 74,92 | 77,43 | 74,92 | 77,43 | 5,85% | 10,00 |
| 03.05.2024 | 72,43 | 73,15 | 72,43 | 73,15 | 7,18% | 50,00 |
| 02.05.2024 | 64,88 | 68,25 | 64,88 | 68,25 | 1,31% | 11,00 |
| 30.04.2024 | 67,37 | 67,37 | 67,37 | 67,37 | 1,51% | - |
| 29.04.2024 | 66,37 | 66,37 | 66,37 | 66,37 | 1,41% | - |
| 26.04.2024 | 65,45 | 65,45 | 65,45 | 65,45 | -0,77% | - |
| 25.04.2024 | 65,96 | 65,96 | 65,96 | 65,96 | 0,46% | - |
| 24.04.2024 | 65,66 | 65,66 | 65,66 | 65,66 | -0,42% | - |
| 23.04.2024 | 65,59 | 65,94 | 65,59 | 65,94 | 1,01% | 100,00 |
| 22.04.2024 | 65,28 | 65,28 | 65,28 | 65,28 | 1,27% | - |
| 19.04.2024 | 64,46 | 64,46 | 64,46 | 64,46 | -0,78% | - |