68,950$
1,10%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 68,60 | 69,02 | 67,59 | 68,97 | 1,13% | 86.111,00 |
| 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 |
| 08.05.2025 | 59,89 | 61,74 | 59,58 | 61,11 | 3,72% | 1.955.560,00 |
| 07.05.2025 | 58,65 | 59,44 | 58,23 | 58,92 | 1,25% | 2.572.892,00 |
| 06.05.2025 | 58,27 | 59,40 | 58,18 | 58,19 | -1,00% | 2.142.019,00 |
| 05.05.2025 | 58,25 | 59,49 | 58,25 | 58,78 | -0,32% | 1.588.145,00 |
| 02.05.2025 | 58,77 | 59,62 | 58,09 | 58,97 | 3,53% | 2.463.175,00 |
| 01.05.2025 | 55,20 | 58,54 | 55,01 | 56,96 | -0,18% | 3.560.846,00 |
| 30.04.2025 | 56,11 | 57,23 | 55,90 | 57,06 | -1,02% | 3.439.481,00 |
| 29.04.2025 | 55,90 | 57,95 | 55,75 | 57,65 | 2,43% | 1.865.163,00 |
| 28.04.2025 | 56,00 | 57,08 | 55,83 | 56,28 | 0,63% | 1.798.391,00 |
| 25.04.2025 | 54,97 | 56,17 | 54,51 | 55,93 | 1,58% | 1.451.967,00 |
| 24.04.2025 | 54,15 | 55,65 | 53,32 | 55,06 | 3,28% | 2.513.169,00 |
| 23.04.2025 | 54,43 | 55,49 | 53,29 | 53,31 | 1,97% | 2.532.187,00 |
| 22.04.2025 | 51,62 | 52,61 | 51,60 | 52,28 | 2,53% | 1.548.503,00 |
| 21.04.2025 | 51,82 | 51,82 | 50,06 | 50,99 | -1,39% | 1.724.945,00 |
| 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 |