87,150$
1,08%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 86,20 | 87,67 | 85,88 | 87,10 | 1,02% | 1.894.328,00 |
| 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 |
| 29.07.2025 | 70,04 | 70,37 | 68,19 | 68,24 | -2,33% | 2.638.610,00 |
| 28.07.2025 | 70,72 | 70,98 | 69,69 | 69,87 | -1,47% | 2.013.592,00 |
| 25.07.2025 | 70,77 | 71,22 | 69,81 | 70,91 | 0,64% | 1.807.192,00 |
| 24.07.2025 | 70,94 | 71,45 | 69,75 | 70,46 | -2,02% | 2.319.738,00 |
| 23.07.2025 | 71,51 | 72,43 | 70,95 | 71,91 | 2,77% | 2.083.509,00 |
| 22.07.2025 | 69,05 | 70,20 | 68,30 | 69,97 | 1,41% | 1.851.081,00 |
| 21.07.2025 | 68,76 | 69,07 | 67,51 | 69,00 | 1,17% | 1.894.132,00 |
| 18.07.2025 | 70,29 | 70,45 | 67,95 | 68,20 | -2,95% | 2.481.534,00 |
| 17.07.2025 | 69,91 | 70,54 | 69,35 | 70,27 | 0,20% | 1.594.524,00 |
| 16.07.2025 | 70,00 | 70,31 | 69,05 | 70,13 | 1,20% | 1.834.734,00 |
| 15.07.2025 | 70,67 | 70,78 | 69,18 | 69,30 | -1,67% | 1.468.268,00 |
| 14.07.2025 | 69,97 | 71,42 | 69,35 | 70,48 | 1,73% | 2.520.649,00 |
| 11.07.2025 | 70,52 | 70,84 | 69,16 | 69,28 | -1,84% | 1.995.459,00 |
| 10.07.2025 | 71,29 | 71,53 | 69,89 | 70,58 | -0,48% | 2.978.943,00 |
| 09.07.2025 | 71,80 | 71,89 | 70,72 | 70,92 | -0,76% | 2.474.751,00 |
| 08.07.2025 | 72,63 | 72,71 | 71,34 | 71,46 | -0,79% | 2.888.991,00 |
| 07.07.2025 | 71,03 | 72,54 | 70,72 | 72,03 | -0,73% | 2.123.245,00 |
| 03.07.2025 | 72,97 | 73,00 | 71,86 | 72,56 | 0,51% | 1.048.551,00 |
| 02.07.2025 | 71,95 | 72,83 | 71,42 | 72,19 | 0,73% | 2.512.286,00 |
| 01.07.2025 | 68,02 | 71,68 | 67,45 | 71,67 | 5,06% | 2.385.533,00 |
| 30.06.2025 | 68,68 | 68,77 | 67,83 | 68,22 | -0,81% | 2.017.239,00 |
| 27.06.2025 | 68,10 | 69,49 | 67,89 | 68,78 | 1,24% | 2.147.951,00 |
| 26.06.2025 | 67,41 | 69,04 | 67,35 | 67,94 | 0,79% | 1.807.189,00 |
| 25.06.2025 | 68,36 | 68,55 | 66,98 | 67,41 | -1,52% | 2.020.738,00 |
| 24.06.2025 | 67,40 | 68,48 | 67,05 | 68,45 | 2,92% | 3.698.592,00 |
| 23.06.2025 | 65,97 | 66,71 | 65,03 | 66,51 | -0,81% | 2.513.874,00 |
| 20.06.2025 | 68,24 | 68,44 | 66,34 | 67,05 | -0,90% | 6.297.119,00 |
| 18.06.2025 | 67,59 | 68,36 | 67,45 | 67,66 | 0,09% | 2.742.426,00 |
| 17.06.2025 | 68,76 | 69,31 | 67,38 | 67,60 | -2,28% | 2.590.254,00 |
| 16.06.2025 | 68,64 | 69,56 | 67,89 | 69,18 | 2,87% | 2.158.762,00 |
| 13.06.2025 | 68,84 | 69,31 | 66,55 | 67,25 | -3,49% | 2.105.373,00 |
| 12.06.2025 | 69,00 | 70,11 | 68,56 | 69,68 | -0,73% | 1.616.717,00 |
| 11.06.2025 | 70,80 | 71,23 | 69,95 | 70,19 | -0,26% | 2.599.149,00 |
| 10.06.2025 | 67,82 | 70,53 | 67,30 | 70,37 | 4,73% | 2.289.841,00 |
| 09.06.2025 | 66,53 | 67,65 | 66,41 | 67,19 | 0,83% | 1.132.098,00 |
| 06.06.2025 | 66,32 | 66,87 | 66,03 | 66,64 | 1,77% | 1.430.457,00 |
| 05.06.2025 | 65,88 | 66,33 | 65,13 | 65,48 | -0,61% | 1.930.928,00 |
| 04.06.2025 | 66,19 | 66,46 | 64,77 | 65,88 | -1,51% | 2.387.089,00 |
| 03.06.2025 | 65,21 | 67,08 | 64,76 | 66,89 | 2,43% | 1.725.960,00 |
| 02.06.2025 | 66,20 | 66,67 | 64,63 | 65,30 | -2,26% | 1.927.433,00 |
| 30.05.2025 | 67,37 | 67,66 | 66,45 | 66,81 | -1,88% | 3.737.739,00 |
| 29.05.2025 | 68,44 | 68,49 | 67,67 | 68,09 | 0,56% | 1.276.438,00 |
| 28.05.2025 | 68,50 | 68,74 | 67,54 | 67,71 | -1,01% | 1.528.851,00 |
| 27.05.2025 | 67,08 | 68,43 | 66,72 | 68,40 | 3,54% | 2.199.136,00 |
| 23.05.2025 | 64,75 | 66,44 | 64,13 | 66,06 | -1,36% | 1.530.815,00 |
| 22.05.2025 | 66,91 | 67,48 | 66,45 | 66,97 | 0,01% | 1.762.883,00 |
| 21.05.2025 | 66,87 | 68,10 | 66,76 | 66,96 | -0,79% | 2.153.610,00 |
| 20.05.2025 | 66,85 | 68,05 | 66,81 | 67,49 | 0,22% | 1.420.893,00 |
| 19.05.2025 | 66,70 | 67,76 | 66,70 | 67,34 | -1,35% | 1.820.628,00 |
| 16.05.2025 | 68,19 | 68,36 | 67,60 | 68,26 | 0,23% | 1.765.310,00 |
| 15.05.2025 | 68,33 | 69,18 | 67,39 | 68,10 | -1,90% | 2.742.791,00 |
| 14.05.2025 | 68,44 | 69,64 | 68,10 | 69,42 | 0,92% | 3.315.209,00 |
| 13.05.2025 | 66,98 | 68,98 | 66,69 | 68,79 | 2,78% | 2.843.116,00 |
| 12.05.2025 | 65,00 | 67,04 | 64,99 | 66,93 | 8,00% | 4.057.926,00 |
| 09.05.2025 | 61,72 | 62,52 | 61,51 | 61,97 | 1,41% | 1.606.698,00 |