55,295€
0,12%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 55,15 | 55,15 | 55,15 | 55,15 | -0,14% | - |
| 17.12.2024 | 55,16 | 55,66 | 54,79 | 55,23 | 0,13% | - |
| 16.12.2024 | 55,18 | 56,18 | 54,12 | 55,16 | 0,24% | - |
| 13.12.2024 | 55,79 | 56,12 | 54,60 | 55,03 | -1,56% | - |
| 12.12.2024 | 55,77 | 56,25 | 55,32 | 55,90 | 0,25% | - |
| 11.12.2024 | 55,15 | 56,24 | 54,66 | 55,76 | 1,12% | - |
| 10.12.2024 | 54,39 | 55,93 | 53,89 | 55,15 | 0,98% | - |
| 09.12.2024 | 53,43 | 55,78 | 53,43 | 54,61 | 1,60% | 2,00 |
| 06.12.2024 | 53,42 | 55,18 | 52,86 | 53,75 | 0,62% | - |
| 05.12.2024 | 53,54 | 54,86 | 53,29 | 53,42 | -0,21% | 1,00 |
| 04.12.2024 | 53,18 | 54,27 | 52,90 | 53,53 | 0,65% | - |
| 03.12.2024 | 52,88 | 53,56 | 51,43 | 53,19 | 0,57% | - |
| 02.12.2024 | 52,36 | 53,79 | 52,36 | 52,89 | 1,00% | - |
| 29.11.2024 | 52,76 | 52,88 | 51,60 | 52,36 | -0,76% | - |
| 28.11.2024 | 52,93 | 52,93 | 52,64 | 52,76 | -0,33% | - |
| 27.11.2024 | 53,11 | 53,86 | 52,23 | 52,94 | -0,35% | - |
| 26.11.2024 | 53,94 | 54,53 | 51,74 | 53,12 | -1,51% | 120,00 |
| 25.11.2024 | 52,64 | 55,09 | 52,04 | 53,94 | 2,50% | - |
| 22.11.2024 | 50,45 | 52,92 | 50,45 | 52,62 | 3,46% | - |
| 21.11.2024 | 49,97 | 51,07 | 49,50 | 50,86 | 1,78% | - |
| 20.11.2024 | 49,26 | 50,45 | 49,26 | 49,97 | 1,44% | - |
| 19.11.2024 | 49,52 | 49,92 | 48,72 | 49,26 | 0,08% | - |
| 18.11.2024 | 50,53 | 50,90 | 49,22 | 49,23 | -1,37% | - |
| 15.11.2024 | 51,62 | 51,62 | 49,49 | 49,91 | -3,54% | - |
| 14.11.2024 | 53,46 | 53,53 | 51,35 | 51,74 | -3,33% | - |
| 13.11.2024 | 53,39 | 53,85 | 52,65 | 53,52 | 0,32% | - |
| 12.11.2024 | 53,10 | 53,78 | 51,99 | 53,35 | 1,07% | - |
| 11.11.2024 | 52,40 | 53,61 | 52,16 | 52,79 | 1,35% | - |
| 08.11.2024 | 51,82 | 52,92 | 50,80 | 52,08 | 0,51% | - |
| 07.11.2024 | 50,47 | 52,27 | 49,91 | 51,82 | 2,64% | - |
| 06.11.2024 | 51,64 | 53,66 | 49,41 | 50,48 | -0,36% | 35,00 |
| 05.11.2024 | 52,18 | 52,18 | 49,48 | 50,66 | -2,18% | 40,00 |
| 04.11.2024 | 51,96 | 52,97 | 51,44 | 51,79 | -0,33% | - |
| 01.11.2024 | 52,59 | 54,23 | 51,61 | 51,96 | -1,18% | 232,00 |
| 31.10.2024 | 63,63 | 64,33 | 50,34 | 52,58 | -17,34% | 3,00 |
| 30.10.2024 | 64,56 | 64,57 | 63,15 | 63,61 | -1,48% | - |
| 29.10.2024 | 65,11 | 65,15 | 63,83 | 64,57 | -0,84% | 4,00 |
| 28.10.2024 | 64,20 | 65,61 | 64,17 | 65,12 | 1,46% | - |
| 25.10.2024 | 62,81 | 64,78 | 62,81 | 64,18 | 2,18% | - |
| 24.10.2024 | 64,49 | 65,98 | 62,50 | 62,81 | -2,50% | 205,00 |
| 23.10.2024 | 64,54 | 64,74 | 63,47 | 64,42 | -0,19% | - |
| 22.10.2024 | 64,82 | 65,11 | 64,00 | 64,55 | -0,32% | - |
| 21.10.2024 | 65,85 | 66,95 | 64,65 | 64,75 | -1,96% | - |
| 18.10.2024 | 64,04 | 67,53 | 64,04 | 66,05 | 3,12% | - |
| 17.10.2024 | 64,98 | 65,21 | 63,75 | 64,05 | -1,44% | 25,00 |
| 16.10.2024 | 64,27 | 65,51 | 64,17 | 64,98 | 1,20% | - |
| 15.10.2024 | 65,17 | 65,52 | 64,11 | 64,21 | -1,43% | - |
| 14.10.2024 | 64,98 | 65,60 | 64,55 | 65,14 | -0,09% | - |
| 11.10.2024 | 64,69 | 65,36 | 64,48 | 65,20 | 0,85% | - |
| 10.10.2024 | 65,23 | 65,86 | 64,28 | 64,65 | -0,58% | - |
| 09.10.2024 | 63,39 | 65,27 | 63,11 | 65,03 | 2,62% | - |
| 08.10.2024 | 64,17 | 64,48 | 62,78 | 63,37 | -1,14% | - |
| 07.10.2024 | 64,09 | 64,62 | 63,64 | 64,10 | 0,08% | - |
| 04.10.2024 | 62,53 | 64,42 | 62,49 | 64,05 | 2,40% | - |
| 03.10.2024 | 63,43 | 63,53 | 62,03 | 62,55 | -1,78% | - |
| 02.10.2024 | 63,70 | 65,05 | 63,37 | 63,69 | 0,04% | 20,00 |
| 01.10.2024 | 64,67 | 65,04 | 63,38 | 63,66 | -1,59% | - |
| 30.09.2024 | 66,46 | 66,51 | 63,26 | 64,69 | -2,69% | - |
| 27.09.2024 | 64,83 | 67,60 | 64,53 | 66,48 | 2,91% | - |
| 26.09.2024 | 63,38 | 65,16 | 63,27 | 64,60 | 1,84% | - |
| 25.09.2024 | 64,50 | 64,55 | 63,06 | 63,43 | -1,66% | - |
| 24.09.2024 | 64,41 | 65,76 | 64,13 | 64,50 | 0,14% | - |
| 23.09.2024 | 62,58 | 64,61 | 62,56 | 64,41 | 3,02% | 20,00 |
| 20.09.2024 | 63,18 | 64,27 | 62,46 | 62,52 | -0,93% | - |
| 19.09.2024 | 62,67 | 64,63 | 62,63 | 63,11 | 0,72% | - |
| 18.09.2024 | 63,19 | 63,86 | 62,39 | 62,66 | -0,87% | - |
| 17.09.2024 | 61,79 | 64,22 | 61,59 | 63,21 | 2,27% | - |
| 16.09.2024 | 62,15 | 62,41 | 61,02 | 61,81 | -0,69% | - |
| 13.09.2024 | 61,48 | 63,16 | 60,43 | 62,24 | 0,35% | 135,00 |
| 12.09.2024 | 59,46 | 63,19 | 59,23 | 62,02 | 4,29% | 25,00 |
| 11.09.2024 | 59,33 | 60,19 | 57,81 | 59,47 | 0,25% | - |
| 10.09.2024 | 62,57 | 62,69 | 58,96 | 59,32 | -5,25% | - |
| 09.09.2024 | 61,99 | 63,34 | 61,82 | 62,61 | 1,15% | - |
| 06.09.2024 | 63,88 | 64,68 | 61,71 | 61,90 | -2,92% | - |
| 05.09.2024 | 62,68 | 64,12 | 62,34 | 63,76 | 1,69% | - |
| 04.09.2024 | 63,49 | 63,64 | 62,22 | 62,70 | -1,14% | - |
| 03.09.2024 | 64,74 | 64,74 | 63,05 | 63,42 | -2,04% | - |
| 02.09.2024 | 64,75 | 64,75 | 64,47 | 64,74 | 0,17% | - |
| 30.08.2024 | 64,02 | 64,73 | 63,80 | 64,63 | 0,98% | - |
| 29.08.2024 | 62,97 | 64,83 | 62,73 | 64,00 | 1,64% | - |
| 28.08.2024 | 63,48 | 63,82 | 62,47 | 62,97 | -0,49% | - |
| 27.08.2024 | 64,59 | 65,12 | 63,11 | 63,28 | -1,86% | - |
| 26.08.2024 | 64,59 | 66,09 | 64,45 | 64,48 | -0,20% | - |
| 23.08.2024 | 63,09 | 64,99 | 63,03 | 64,61 | 2,44% | - |
| 22.08.2024 | 63,56 | 63,95 | 63,05 | 63,07 | -0,57% | - |
| 21.08.2024 | 62,76 | 63,81 | 62,43 | 63,43 | 1,04% | - |
| 20.08.2024 | 64,04 | 64,23 | 62,70 | 62,78 | -1,83% | - |
| 19.08.2024 | 62,52 | 64,35 | 62,33 | 63,95 | 2,34% | - |
| 16.08.2024 | 62,61 | 63,00 | 62,03 | 62,49 | -0,10% | - |
| 15.08.2024 | 60,96 | 62,91 | 60,83 | 62,55 | 2,62% | - |
| 14.08.2024 | 61,96 | 61,96 | 60,41 | 60,96 | -1,61% | - |
| 13.08.2024 | 61,52 | 62,53 | 61,37 | 61,96 | 0,71% | - |
| 12.08.2024 | 62,22 | 62,25 | 61,12 | 61,52 | -0,92% | - |
| 09.08.2024 | 63,14 | 63,62 | 61,83 | 62,09 | -1,74% | - |
| 08.08.2024 | 62,17 | 63,62 | 61,80 | 63,19 | 1,46% | - |
| 07.08.2024 | 63,17 | 65,98 | 62,15 | 62,28 | -1,32% | 10,00 |
| 06.08.2024 | 63,12 | 64,17 | 62,73 | 63,11 | 0,49% | - |
| 05.08.2024 | 63,82 | 63,82 | 60,57 | 62,80 | -1,88% | - |
| 02.08.2024 | 67,60 | 67,68 | 61,47 | 64,00 | -4,98% | - |
| 01.08.2024 | 64,27 | 74,90 | 64,12 | 67,36 | 5,09% | 350,00 |