76,600$
-0,20%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 77,64 | 78,90 | 76,92 | 77,59 | 1,09% | 2.437.780,00 |
| 17.12.2025 | 77,43 | 77,51 | 75,94 | 76,75 | -0,87% | 2.079.290,00 |
| 16.12.2025 | 77,58 | 77,94 | 76,56 | 77,42 | 0,09% | 2.372.007,00 |
| 15.12.2025 | 78,61 | 79,00 | 76,89 | 77,35 | -1,82% | 2.007.218,00 |
| 12.12.2025 | 80,05 | 80,63 | 78,43 | 78,78 | -1,40% | 1.215.845,00 |
| 11.12.2025 | 78,71 | 80,08 | 78,42 | 79,90 | 1,72% | 2.002.462,00 |
| 10.12.2025 | 76,44 | 78,66 | 76,05 | 78,55 | 2,88% | 2.030.382,00 |
| 09.12.2025 | 76,38 | 77,48 | 76,29 | 76,35 | -0,95% | 1.616.699,00 |
| 08.12.2025 | 76,88 | 77,32 | 75,52 | 77,08 | 0,93% | 2.474.149,00 |
| 05.12.2025 | 76,60 | 77,73 | 76,37 | 76,37 | -0,09% | 1.809.042,00 |
| 04.12.2025 | 77,88 | 78,65 | 75,89 | 76,44 | -2,11% | 1.922.614,00 |
| 03.12.2025 | 77,38 | 78,66 | 77,34 | 78,09 | 0,79% | 1.746.312,00 |
| 02.12.2025 | 77,51 | 77,86 | 76,77 | 77,48 | 0,70% | 2.707.554,00 |
| 01.12.2025 | 77,33 | 78,31 | 76,79 | 76,94 | -0,79% | 2.182.195,00 |
| 28.11.2025 | 77,47 | 78,48 | 77,20 | 77,55 | 0,94% | 907.554,00 |
| 26.11.2025 | 76,00 | 77,42 | 75,64 | 76,83 | 0,59% | 1.455.879,00 |
| 25.11.2025 | 75,24 | 76,73 | 74,90 | 76,38 | 2,04% | 1.953.697,00 |
| 24.11.2025 | 74,70 | 75,39 | 74,08 | 74,85 | 0,97% | 3.084.781,00 |
| 21.11.2025 | 70,89 | 74,69 | 70,89 | 74,13 | 5,48% | 3.136.727,00 |
| 20.11.2025 | 73,05 | 74,18 | 69,63 | 70,28 | -2,87% | 3.310.636,00 |
| 19.11.2025 | 75,81 | 75,81 | 72,25 | 72,36 | -4,50% | 3.703.783,00 |
| 18.11.2025 | 76,01 | 76,81 | 75,11 | 75,77 | -1,41% | 3.433.942,00 |
| 17.11.2025 | 78,26 | 78,49 | 76,55 | 76,85 | -2,61% | 2.371.483,00 |
| 14.11.2025 | 79,64 | 80,13 | 78,64 | 78,91 | -2,64% | 2.296.517,00 |
| 13.11.2025 | 82,72 | 83,62 | 80,67 | 81,05 | -2,04% | 1.890.496,00 |
| 12.11.2025 | 81,82 | 83,58 | 81,76 | 82,74 | 1,40% | 1.828.279,00 |
| 11.11.2025 | 82,66 | 83,41 | 81,53 | 81,60 | -1,16% | 1.933.071,00 |
| 10.11.2025 | 84,00 | 84,26 | 82,46 | 82,56 | -1,31% | 1.979.240,00 |
| 07.11.2025 | 81,97 | 83,71 | 81,66 | 83,66 | 1,90% | 2.230.883,00 |
| 06.11.2025 | 83,11 | 84,34 | 81,36 | 82,10 | -1,81% | 1.994.913,00 |
| 05.11.2025 | 80,82 | 83,79 | 80,50 | 83,61 | 3,41% | 3.217.315,00 |
| 04.11.2025 | 80,66 | 82,00 | 80,07 | 80,85 | -1,13% | 2.950.756,00 |
| 03.11.2025 | 80,96 | 83,07 | 80,32 | 81,77 | 0,83% | 4.010.352,00 |
| 31.10.2025 | 81,10 | 82,11 | 80,70 | 81,10 | -1,24% | 2.988.791,00 |
| 30.10.2025 | 81,35 | 84,40 | 80,67 | 82,12 | -4,26% | 2.916.526,00 |
| 29.10.2025 | 85,85 | 87,40 | 85,48 | 85,77 | -1,00% | 2.739.621,00 |
| 28.10.2025 | 85,99 | 87,32 | 85,28 | 86,64 | 0,62% | 1.680.903,00 |
| 27.10.2025 | 86,86 | 87,00 | 85,53 | 86,11 | -0,09% | 1.130.430,00 |
| 24.10.2025 | 85,99 | 86,49 | 85,37 | 86,19 | 1,44% | 1.195.748,00 |
| 23.10.2025 | 84,51 | 85,75 | 84,51 | 84,97 | 0,58% | 1.410.697,00 |
| 22.10.2025 | 85,21 | 86,11 | 83,67 | 84,48 | -1,30% | 1.503.667,00 |
| 21.10.2025 | 83,91 | 86,67 | 83,29 | 85,59 | 2,63% | 1.900.074,00 |
| 20.10.2025 | 83,31 | 83,93 | 82,86 | 83,40 | 0,77% | 1.177.063,00 |
| 17.10.2025 | 82,92 | 83,88 | 82,14 | 82,76 | -0,87% | 1.815.392,00 |
| 16.10.2025 | 83,94 | 84,53 | 82,74 | 83,49 | -0,18% | 1.513.253,00 |
| 15.10.2025 | 83,20 | 84,06 | 82,73 | 83,64 | 1,10% | 1.505.571,00 |
| 14.10.2025 | 80,25 | 83,09 | 79,96 | 82,73 | 1,26% | 1.140.849,00 |
| 13.10.2025 | 81,52 | 82,30 | 81,19 | 81,70 | 1,24% | 1.380.102,00 |
| 10.10.2025 | 83,90 | 84,44 | 80,61 | 80,70 | -2,43% | 1.689.849,00 |
| 09.10.2025 | 84,28 | 84,28 | 82,01 | 82,71 | -2,07% | 2.528.515,00 |
| 08.10.2025 | 86,08 | 86,08 | 84,11 | 84,46 | -0,94% | 1.750.929,00 |
| 07.10.2025 | 87,59 | 87,62 | 84,68 | 85,26 | -2,67% | 2.243.737,00 |
| 06.10.2025 | 88,35 | 88,80 | 87,38 | 87,60 | -0,45% | 1.719.396,00 |
| 03.10.2025 | 87,95 | 88,24 | 87,16 | 88,00 | 0,73% | 146.818,00 |
| 02.10.2025 | 87,50 | 87,73 | 85,97 | 87,36 | 0,30% | 1.842.702,00 |
| 01.10.2025 | 86,03 | 87,67 | 85,88 | 87,10 | 1,02% | 1.912.899,00 |
| 30.09.2025 | 85,83 | 86,38 | 84,92 | 86,22 | 0,52% | 1.306.242,00 |
| 29.09.2025 | 87,00 | 87,00 | 85,42 | 85,77 | -0,52% | 1.246.399,00 |
| 26.09.2025 | 84,87 | 86,33 | 84,70 | 86,22 | 1,77% | 1.255.099,00 |
| 25.09.2025 | 83,79 | 84,85 | 83,16 | 84,72 | -0,38% | 1.870.130,00 |
| 24.09.2025 | 84,82 | 85,73 | 84,23 | 85,04 | -0,49% | 2.193.457,00 |
| 23.09.2025 | 85,93 | 86,50 | 85,15 | 85,46 | 0,08% | 2.121.914,00 |
| 22.09.2025 | 85,57 | 86,12 | 84,99 | 85,39 | 0,13% | 1.991.987,00 |
| 19.09.2025 | 85,09 | 86,43 | 84,07 | 85,28 | -0,11% | 5.223.118,00 |
| 18.09.2025 | 83,21 | 85,57 | 82,51 | 85,37 | 3,00% | 2.137.017,00 |
| 17.09.2025 | 83,00 | 84,65 | 81,90 | 82,88 | -0,29% | 1.788.727,00 |
| 16.09.2025 | 82,74 | 83,30 | 81,14 | 83,12 | 0,39% | 2.903.919,00 |
| 15.09.2025 | 82,95 | 84,08 | 82,58 | 82,80 | 0,01% | 1.586.484,00 |
| 12.09.2025 | 84,72 | 84,72 | 82,59 | 82,79 | -1,11% | 1.662.282,00 |
| 11.09.2025 | 82,50 | 84,47 | 82,20 | 83,72 | 2,59% | 2.399.329,00 |
| 10.09.2025 | 81,73 | 82,11 | 80,46 | 81,61 | -0,65% | 2.738.619,00 |
| 09.09.2025 | 82,15 | 82,74 | 80,78 | 82,14 | -0,19% | 1.661.249,00 |
| 08.09.2025 | 80,26 | 82,35 | 79,50 | 82,30 | 2,31% | 2.073.923,00 |
| 05.09.2025 | 81,40 | 82,05 | 79,69 | 80,44 | -0,01% | 2.586.517,00 |
| 04.09.2025 | 79,78 | 80,62 | 79,32 | 80,45 | 1,03% | 1.807.737,00 |
| 03.09.2025 | 78,86 | 80,46 | 78,80 | 79,63 | 1,58% | 3.122.312,00 |
| 02.09.2025 | 78,64 | 78,89 | 77,50 | 78,39 | -1,43% | 3.164.281,00 |
| 29.08.2025 | 80,37 | 80,64 | 79,08 | 79,53 | -0,96% | 1.834.099,00 |
| 28.08.2025 | 80,28 | 80,52 | 79,20 | 80,30 | 0,44% | 2.062.341,00 |
| 27.08.2025 | 80,50 | 81,13 | 79,46 | 79,95 | 0,09% | 2.562.787,00 |
| 26.08.2025 | 78,52 | 80,02 | 78,50 | 79,88 | 1,33% | 3.674.503,00 |
| 25.08.2025 | 78,02 | 79,04 | 77,98 | 78,83 | 0,51% | 1.601.105,00 |
| 22.08.2025 | 74,90 | 78,44 | 74,15 | 78,43 | 5,46% | 2.149.473,00 |
| 21.08.2025 | 74,36 | 74,54 | 73,29 | 74,37 | -1,04% | 1.679.277,00 |
| 20.08.2025 | 75,15 | 76,05 | 74,60 | 75,15 | -1,30% | 2.470.908,00 |
| 19.08.2025 | 75,89 | 77,09 | 75,46 | 76,14 | 0,57% | 1.563.059,00 |
| 18.08.2025 | 74,30 | 76,16 | 74,01 | 75,71 | 2,06% | 3.216.416,00 |
| 15.08.2025 | 74,50 | 74,85 | 73,96 | 74,18 | -0,15% | 1.896.384,00 |
| 14.08.2025 | 73,35 | 74,40 | 72,45 | 74,29 | -0,58% | 2.727.372,00 |
| 13.08.2025 | 71,88 | 74,76 | 71,58 | 74,72 | 4,21% | 2.879.180,00 |
| 12.08.2025 | 67,20 | 71,77 | 67,06 | 71,70 | 7,37% | 4.128.122,00 |
| 11.08.2025 | 67,42 | 68,15 | 66,60 | 66,78 | -0,18% | 2.344.048,00 |
| 08.08.2025 | 65,66 | 67,08 | 65,41 | 66,90 | 1,67% | 1.948.328,00 |
| 07.08.2025 | 65,84 | 66,29 | 65,30 | 65,80 | 1,04% | 3.082.704,00 |
| 06.08.2025 | 65,83 | 66,08 | 64,81 | 65,12 | 0,52% | 2.209.578,00 |
| 05.08.2025 | 65,68 | 65,68 | 63,50 | 64,78 | -0,12% | 7.144.625,00 |
| 04.08.2025 | 66,20 | 66,28 | 64,63 | 64,86 | -1,20% | 2.657.365,00 |
| 01.08.2025 | 67,65 | 67,65 | 65,31 | 65,65 | -4,36% | 2.788.315,00 |
| 31.07.2025 | 68,23 | 69,79 | 66,40 | 68,64 | 2,94% | 3.932.597,00 |
| 30.07.2025 | 68,59 | 68,69 | 66,25 | 66,68 | -2,29% | 4.595.872,00 |