51,720$
1,99%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 51,07 | 52,27 | 50,78 | 51,71 | 1,97% | 2.759.220,00 |
| 16.04.2025 | 50,78 | 53,11 | 50,21 | 50,71 | -0,06% | 3.082.212,00 |
| 15.04.2025 | 49,07 | 50,84 | 48,90 | 50,74 | 1,28% | 2.916.563,00 |
| 14.04.2025 | 48,88 | 50,52 | 47,80 | 50,10 | 4,55% | 5.435.417,00 |
| 11.04.2025 | 49,05 | 49,25 | 47,19 | 47,92 | -3,04% | 4.486.246,00 |
| 10.04.2025 | 52,35 | 52,84 | 47,89 | 49,42 | -9,19% | 6.139.857,00 |
| 09.04.2025 | 48,77 | 54,79 | 47,78 | 54,42 | 10,25% | 7.430.400,00 |
| 08.04.2025 | 53,43 | 53,56 | 48,34 | 49,36 | -5,04% | 4.557.735,00 |
| 07.04.2025 | 51,08 | 55,06 | 50,56 | 51,98 | -1,92% | 4.147.998,00 |
| 04.04.2025 | 53,07 | 53,77 | 50,10 | 53,00 | -4,31% | 5.974.170,00 |
| 03.04.2025 | 58,58 | 59,30 | 55,20 | 55,39 | -8,87% | 4.065.017,00 |
| 02.04.2025 | 58,74 | 61,06 | 58,27 | 60,78 | 2,76% | 2.254.621,00 |
| 01.04.2025 | 59,56 | 60,00 | 58,18 | 59,15 | -0,59% | 3.339.718,00 |
| 31.03.2025 | 59,62 | 60,02 | 58,86 | 59,50 | -1,80% | 4.014.639,00 |
| 28.03.2025 | 62,14 | 62,58 | 60,20 | 60,59 | -2,67% | 4.530.858,00 |
| 27.03.2025 | 63,90 | 63,90 | 61,64 | 62,25 | -5,40% | 6.747.876,00 |
| 26.03.2025 | 64,31 | 65,83 | 64,27 | 65,80 | 2,03% | 3.373.270,00 |
| 25.03.2025 | 64,60 | 64,71 | 63,81 | 64,49 | 0,91% | 2.078.531,00 |
| 24.03.2025 | 63,09 | 63,98 | 62,49 | 63,91 | 2,34% | 3.766.195,00 |
| 21.03.2025 | 61,72 | 62,60 | 61,09 | 62,45 | -0,05% | 9.010.797,00 |
| 20.03.2025 | 62,23 | 62,92 | 62,20 | 62,48 | -0,40% | 2.683.651,00 |
| 19.03.2025 | 63,14 | 63,36 | 62,28 | 62,73 | -0,14% | 3.604.084,00 |
| 18.03.2025 | 62,80 | 63,15 | 62,33 | 62,82 | 0,27% | 3.146.266,00 |
| 17.03.2025 | 62,96 | 64,00 | 62,37 | 62,65 | -0,92% | 4.347.590,00 |
| 14.03.2025 | 62,87 | 63,63 | 62,79 | 63,23 | 1,71% | 3.780.484,00 |
| 13.03.2025 | 63,13 | 64,21 | 62,06 | 62,17 | -2,49% | 3.970.595,00 |
| 12.03.2025 | 63,82 | 64,40 | 62,42 | 63,76 | 0,90% | 3.046.871,00 |
| 11.03.2025 | 64,73 | 65,20 | 62,89 | 63,19 | -1,79% | 4.421.182,00 |
| 10.03.2025 | 65,36 | 66,54 | 64,03 | 64,34 | -3,73% | 4.225.614,00 |
| 07.03.2025 | 65,10 | 67,21 | 65,10 | 66,83 | 2,59% | 4.262.743,00 |
| 06.03.2025 | 64,72 | 65,73 | 64,39 | 65,14 | 0,08% | 3.260.978,00 |
| 05.03.2025 | 64,12 | 65,60 | 63,97 | 65,09 | 3,65% | 4.128.382,00 |
| 04.03.2025 | 62,91 | 63,67 | 61,85 | 62,80 | -1,89% | 5.651.463,00 |
| 03.03.2025 | 65,84 | 66,68 | 63,02 | 64,01 | -1,70% | 3.956.627,00 |
| 28.02.2025 | 64,90 | 65,71 | 64,29 | 65,12 | -0,31% | 5.230.125,00 |
| 27.02.2025 | 65,55 | 66,77 | 65,11 | 65,32 | -1,36% | 3.045.337,00 |
| 26.02.2025 | 66,88 | 66,93 | 65,78 | 66,22 | -0,65% | 2.907.294,00 |
| 25.02.2025 | 66,97 | 67,61 | 65,96 | 66,65 | -0,21% | 3.556.470,00 |
| 24.02.2025 | 67,38 | 67,66 | 66,47 | 66,79 | 0,16% | 3.000.573,00 |
| 21.02.2025 | 67,67 | 68,18 | 66,25 | 66,68 | -1,39% | 3.237.289,00 |
| 20.02.2025 | 67,04 | 67,97 | 66,76 | 67,62 | 1,44% | 2.617.322,00 |
| 19.02.2025 | 67,16 | 67,50 | 66,32 | 66,66 | -0,33% | 1.828.138,00 |
| 18.02.2025 | 67,39 | 67,39 | 66,09 | 66,88 | -0,18% | 2.894.885,00 |
| 14.02.2025 | 67,11 | 67,40 | 66,09 | 67,00 | 0,89% | 2.121.451,00 |
| 13.02.2025 | 65,90 | 66,87 | 65,80 | 66,41 | 1,47% | 2.452.329,00 |
| 12.02.2025 | 64,24 | 65,95 | 63,91 | 65,45 | 1,22% | 2.590.896,00 |
| 11.02.2025 | 63,69 | 65,11 | 63,66 | 64,66 | 1,06% | 2.244.967,00 |
| 10.02.2025 | 65,13 | 65,23 | 63,34 | 63,98 | -0,19% | 2.843.078,00 |
| 07.02.2025 | 65,00 | 65,79 | 63,10 | 64,10 | 0,98% | 3.824.663,00 |
| 06.02.2025 | 65,00 | 65,76 | 63,02 | 63,48 | 3,61% | 7.232.922,00 |
| 05.02.2025 | 61,33 | 61,80 | 60,80 | 61,27 | -0,21% | 2.926.995,00 |
| 04.02.2025 | 61,50 | 62,36 | 60,67 | 61,40 | 1,19% | 3.130.661,00 |
| 03.02.2025 | 56,77 | 61,12 | 56,22 | 60,68 | -2,79% | 6.101.099,00 |
| 31.01.2025 | 62,60 | 63,76 | 61,62 | 62,42 | -0,78% | 4.076.334,00 |
| 30.01.2025 | 63,29 | 64,05 | 62,56 | 62,91 | 0,37% | 3.086.821,00 |
| 29.01.2025 | 62,71 | 63,09 | 62,28 | 62,68 | -0,19% | 2.194.276,00 |
| 28.01.2025 | 63,70 | 64,32 | 62,34 | 62,80 | -2,13% | 3.486.745,00 |
| 27.01.2025 | 64,11 | 64,31 | 63,14 | 64,17 | 1,17% | 3.603.606,00 |
| 24.01.2025 | 64,13 | 64,30 | 62,95 | 63,43 | -0,77% | 3.022.503,00 |
| 23.01.2025 | 63,10 | 64,65 | 62,95 | 63,92 | 1,90% | 3.456.317,00 |
| 22.01.2025 | 65,13 | 65,56 | 62,72 | 62,73 | 1,52% | 5.607.840,00 |
| 21.01.2025 | 61,28 | 61,97 | 60,68 | 61,79 | 1,03% | 2.347.629,00 |
| 17.01.2025 | 61,90 | 62,09 | 61,01 | 61,16 | -0,28% | 2.919.695,00 |
| 16.01.2025 | 61,08 | 61,79 | 60,65 | 61,33 | 0,72% | 2.853.041,00 |
| 15.01.2025 | 62,95 | 63,06 | 60,26 | 60,89 | -0,94% | 3.864.723,00 |
| 14.01.2025 | 61,32 | 61,51 | 60,66 | 61,47 | 1,42% | 2.191.935,00 |
| 13.01.2025 | 59,37 | 60,84 | 59,20 | 60,61 | 2,12% | 3.621.452,00 |
| 10.01.2025 | 60,00 | 60,41 | 58,89 | 59,35 | -2,38% | 3.587.432,00 |
| 08.01.2025 | 61,00 | 61,33 | 60,29 | 60,80 | -1,65% | 3.171.443,00 |
| 07.01.2025 | 62,27 | 62,66 | 61,46 | 61,82 | 0,72% | 2.687.007,00 |
| 06.01.2025 | 61,76 | 62,44 | 60,99 | 61,38 | 1,40% | 2.958.450,00 |
| 03.01.2025 | 60,21 | 60,63 | 59,19 | 60,53 | 0,38% | 2.805.729,00 |
| 02.01.2025 | 60,55 | 61,27 | 60,12 | 60,30 | -0,30% | 2.928.649,00 |
| 31.12.2024 | 60,32 | 61,16 | 60,04 | 60,48 | 0,62% | 2.289.532,00 |
| 30.12.2024 | 59,78 | 60,75 | 59,31 | 60,11 | -0,38% | 3.186.636,00 |
| 27.12.2024 | 59,23 | 60,81 | 59,14 | 60,34 | 0,45% | 1.961.624,00 |
| 26.12.2024 | 59,26 | 60,65 | 59,26 | 60,07 | 0,20% | 2.996.862,00 |
| 24.12.2024 | 59,47 | 59,98 | 59,00 | 59,95 | 0,81% | 1.379.326,00 |
| 23.12.2024 | 58,48 | 59,59 | 58,10 | 59,47 | 1,04% | 3.102.367,00 |
| 20.12.2024 | 57,12 | 59,49 | 56,76 | 58,86 | 3,25% | 15.716.024,00 |