55,340€
0,47%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 55,25 | 55,34 | 55,25 | 55,34 | 0,29% | - |
| 17.12.2024 | 55,10 | 55,63 | 54,80 | 55,18 | -0,09% | - |
| 16.12.2024 | 54,99 | 56,26 | 53,77 | 55,23 | 0,00% | - |
| 13.12.2024 | 55,95 | 56,06 | 54,61 | 55,23 | -1,29% | - |
| 12.12.2024 | 56,02 | 56,23 | 55,33 | 55,95 | -0,35% | - |
| 11.12.2024 | 55,31 | 56,23 | 54,65 | 56,15 | 1,17% | - |
| 10.12.2024 | 54,35 | 55,90 | 53,89 | 55,50 | 1,99% | - |
| 09.12.2024 | 53,69 | 55,78 | 53,56 | 54,41 | 1,39% | - |
| 06.12.2024 | 53,80 | 55,19 | 52,89 | 53,67 | -0,21% | 185,00 |
| 05.12.2024 | 53,58 | 54,86 | 53,31 | 53,78 | 0,26% | - |
| 04.12.2024 | 53,12 | 54,26 | 53,03 | 53,64 | 1,21% | - |
| 03.12.2024 | 53,41 | 53,62 | 51,44 | 53,00 | -0,77% | - |
| 02.12.2024 | 52,54 | 53,77 | 52,50 | 53,41 | 2,65% | - |
| 29.11.2024 | 52,62 | 53,69 | 51,60 | 52,03 | -1,33% | - |
| 28.11.2024 | 52,69 | 53,05 | 52,64 | 52,73 | 0,36% | - |
| 27.11.2024 | 52,76 | 53,85 | 52,24 | 52,54 | -0,32% | - |
| 26.11.2024 | 54,51 | 54,55 | 51,63 | 52,71 | -3,17% | - |
| 25.11.2024 | 52,47 | 55,07 | 52,05 | 54,44 | 4,23% | - |
| 22.11.2024 | 50,82 | 52,91 | 50,82 | 52,23 | 2,57% | - |
| 21.11.2024 | 49,87 | 51,06 | 49,47 | 50,92 | 2,07% | - |
| 20.11.2024 | 49,71 | 50,44 | 49,32 | 49,88 | 1,37% | - |
| 19.11.2024 | 49,77 | 49,93 | 48,72 | 49,21 | -1,15% | - |
| 18.11.2024 | 50,25 | 50,61 | 49,35 | 49,78 | -0,96% | - |
| 15.11.2024 | 51,04 | 51,39 | 49,52 | 50,26 | -2,17% | 30,00 |
| 14.11.2024 | 53,16 | 53,53 | 51,38 | 51,38 | -3,43% | - |
| 13.11.2024 | 52,96 | 53,84 | 52,65 | 53,20 | 0,24% | - |
| 12.11.2024 | 52,56 | 53,78 | 51,95 | 53,07 | 1,13% | - |
| 11.11.2024 | 52,91 | 53,59 | 52,18 | 52,48 | -0,03% | 120,00 |
| 08.11.2024 | 51,63 | 52,93 | 50,79 | 52,49 | 1,85% | - |
| 07.11.2024 | 50,19 | 52,22 | 49,83 | 51,54 | 2,81% | - |
| 06.11.2024 | 52,53 | 54,17 | 49,42 | 50,13 | -0,82% | - |
| 05.11.2024 | 51,47 | 51,80 | 49,49 | 50,54 | -1,73% | - |
| 04.11.2024 | 51,69 | 52,98 | 51,43 | 51,43 | -1,44% | - |
| 01.11.2024 | 52,38 | 54,22 | 51,64 | 52,18 | -0,56% | - |
| 31.10.2024 | 63,50 | 63,59 | 50,36 | 52,48 | -19,13% | 70,00 |
| 30.10.2024 | 63,95 | 64,89 | 63,24 | 64,89 | 0,96% | 534,00 |
| 29.10.2024 | 65,12 | 65,14 | 63,90 | 64,27 | -1,51% | - |
| 28.10.2024 | 64,45 | 65,60 | 64,18 | 65,26 | 1,65% | - |
| 25.10.2024 | 63,11 | 64,78 | 63,09 | 64,20 | 1,70% | - |
| 24.10.2024 | 64,33 | 66,00 | 62,51 | 63,13 | -2,04% | - |
| 23.10.2024 | 64,31 | 64,68 | 63,45 | 64,44 | -0,15% | - |
| 22.10.2024 | 64,67 | 64,76 | 64,03 | 64,54 | -0,42% | - |
| 21.10.2024 | 66,13 | 66,94 | 64,74 | 64,81 | -1,86% | - |
| 18.10.2024 | 64,45 | 67,52 | 64,39 | 66,04 | 2,26% | - |
| 17.10.2024 | 64,75 | 65,21 | 63,79 | 64,58 | -0,38% | - |
| 16.10.2024 | 64,28 | 65,48 | 64,20 | 64,82 | 0,88% | - |
| 15.10.2024 | 65,34 | 65,47 | 64,05 | 64,26 | -1,42% | - |
| 14.10.2024 | 65,23 | 65,51 | 64,56 | 65,18 | -0,06% | - |
| 11.10.2024 | 64,73 | 65,35 | 64,49 | 65,22 | 0,82% | - |
| 10.10.2024 | 65,18 | 65,52 | 64,18 | 64,69 | -0,81% | - |
| 09.10.2024 | 63,37 | 65,23 | 63,20 | 65,22 | 2,94% | - |
| 08.10.2024 | 64,14 | 64,54 | 62,78 | 63,36 | -1,19% | - |
| 07.10.2024 | 64,15 | 64,63 | 63,65 | 64,12 | 0,02% | - |
| 04.10.2024 | 62,59 | 64,41 | 62,52 | 64,10 | 2,47% | - |
| 03.10.2024 | 63,41 | 63,44 | 62,04 | 62,56 | -1,29% | - |
| 02.10.2024 | 63,57 | 65,04 | 63,38 | 63,38 | -0,47% | - |
| 01.10.2024 | 64,59 | 65,05 | 63,45 | 63,68 | -1,55% | - |
| 30.09.2024 | 66,46 | 66,49 | 63,26 | 64,68 | -2,69% | - |
| 27.09.2024 | 64,84 | 67,57 | 64,70 | 66,47 | 2,85% | - |
| 26.09.2024 | 63,51 | 65,17 | 63,46 | 64,63 | 1,90% | - |
| 25.09.2024 | 64,21 | 64,54 | 63,05 | 63,42 | -1,70% | - |
| 24.09.2024 | 64,37 | 65,82 | 64,15 | 64,52 | 0,19% | - |
| 23.09.2024 | 62,65 | 64,61 | 62,59 | 64,40 | 2,82% | - |
| 20.09.2024 | 63,14 | 64,27 | 62,56 | 62,63 | -0,77% | - |
| 19.09.2024 | 62,95 | 64,60 | 62,77 | 63,12 | 0,64% | - |
| 18.09.2024 | 63,24 | 63,80 | 62,42 | 62,72 | -0,68% | - |
| 17.09.2024 | 61,81 | 64,21 | 61,79 | 63,15 | 2,20% | - |
| 16.09.2024 | 62,19 | 62,43 | 61,07 | 61,79 | -0,75% | - |
| 13.09.2024 | 60,45 | 63,16 | 60,43 | 62,25 | 2,86% | - |
| 12.09.2024 | 59,57 | 61,00 | 59,25 | 60,52 | 1,77% | - |
| 11.09.2024 | 58,92 | 59,53 | 57,83 | 59,47 | 0,27% | - |
| 10.09.2024 | 62,47 | 62,78 | 58,96 | 59,31 | -5,26% | - |
| 09.09.2024 | 62,02 | 63,34 | 61,82 | 62,60 | 1,33% | - |
| 06.09.2024 | 63,88 | 64,68 | 61,71 | 61,78 | -3,23% | - |
| 05.09.2024 | 62,67 | 64,10 | 62,41 | 63,85 | 1,80% | - |
| 04.09.2024 | 63,18 | 63,65 | 62,27 | 62,72 | -1,14% | - |
| 03.09.2024 | 64,65 | 64,67 | 63,09 | 63,44 | -1,86% | - |
| 02.09.2024 | 64,72 | 64,72 | 64,48 | 64,65 | -0,12% | - |
| 30.08.2024 | 64,09 | 64,72 | 63,82 | 64,72 | 1,39% | - |
| 29.08.2024 | 63,05 | 64,82 | 63,04 | 63,83 | 1,32% | - |
| 28.08.2024 | 63,57 | 63,81 | 62,48 | 63,00 | -0,44% | - |
| 27.08.2024 | 64,53 | 64,72 | 63,11 | 63,28 | -2,10% | - |
| 26.08.2024 | 64,65 | 66,08 | 64,47 | 64,64 | 0,08% | - |
| 23.08.2024 | 63,13 | 64,94 | 63,13 | 64,59 | 2,27% | - |
| 22.08.2024 | 63,61 | 63,92 | 63,10 | 63,16 | -0,61% | - |
| 21.08.2024 | 62,97 | 63,82 | 62,85 | 63,55 | 1,16% | - |
| 20.08.2024 | 64,08 | 64,31 | 62,68 | 62,82 | -1,89% | - |
| 19.08.2024 | 62,39 | 64,33 | 62,33 | 64,03 | 2,40% | - |
| 16.08.2024 | 62,67 | 62,99 | 62,04 | 62,53 | -0,10% | - |
| 15.08.2024 | 60,97 | 62,95 | 60,71 | 62,59 | 2,89% | 136,00 |
| 14.08.2024 | 61,89 | 62,82 | 60,43 | 60,83 | -1,59% | - |
| 13.08.2024 | 61,58 | 62,48 | 61,37 | 61,82 | 0,37% | - |
| 12.08.2024 | 61,96 | 62,15 | 61,13 | 61,59 | -0,64% | - |
| 09.08.2024 | 63,15 | 63,63 | 61,84 | 61,99 | -1,87% | - |
| 08.08.2024 | 62,02 | 63,59 | 61,82 | 63,17 | 1,58% | - |
| 07.08.2024 | 63,69 | 65,94 | 62,18 | 62,18 | -1,55% | - |
| 06.08.2024 | 63,76 | 64,13 | 62,78 | 63,16 | 0,14% | - |
| 05.08.2024 | 63,09 | 63,47 | 60,56 | 63,07 | -1,17% | 140,00 |
| 02.08.2024 | 67,31 | 67,37 | 61,46 | 63,82 | -5,79% | - |
| 01.08.2024 | 64,21 | 74,98 | 63,81 | 67,74 | 5,69% | 50,00 |