49,550$
0,77%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 49,19 | 49,73 | 48,56 | 49,56 | 0,79% | 2.419.944,00 |
| 13.08.2026 | 49,25 | 49,45 | 48,10 | 49,17 | 1,42% | 4.509.456,00 |
| 12.08.2026 | 50,40 | 50,40 | 47,86 | 48,48 | -2,30% | 3.757.689,00 |
| 11.08.2026 | 49,63 | 50,51 | 49,50 | 49,62 | -0,38% | 3.622.990,00 |
| 10.08.2026 | 49,06 | 49,89 | 48,60 | 49,81 | 0,52% | 3.550.427,00 |
| 07.08.2026 | 47,55 | 49,56 | 47,14 | 49,55 | 7,02% | 5.964.089,00 |
| 06.08.2026 | 46,63 | 48,23 | 46,16 | 46,30 | -1,51% | 6.225.457,00 |
| 05.08.2026 | 47,49 | 47,66 | 46,42 | 47,01 | -1,49% | 9.112.488,00 |
| 04.08.2026 | 50,45 | 51,00 | 46,42 | 47,72 | -16,62% | 16.956.566,00 |
| 03.08.2026 | 57,00 | 57,78 | 56,22 | 57,23 | 1,35% | 4.690.874,00 |
| 31.07.2026 | 57,62 | 57,79 | 55,42 | 56,47 | -2,79% | 3.831.011,00 |
| 30.07.2026 | 58,53 | 58,72 | 56,46 | 58,09 | 0,21% | 2.384.840,00 |
| 29.07.2026 | 58,95 | 59,74 | 57,83 | 57,97 | -2,41% | 1.923.010,00 |
| 28.07.2026 | 57,48 | 59,60 | 57,48 | 59,40 | 3,39% | 2.181.770,00 |
| 27.07.2026 | 57,30 | 57,73 | 56,37 | 57,45 | 1,59% | 1.491.878,00 |
| 24.07.2026 | 56,26 | 57,23 | 56,25 | 56,55 | 0,80% | 1.977.121,00 |
| 23.07.2026 | 56,89 | 57,80 | 55,65 | 56,10 | -3,64% | 4.077.468,00 |
| 22.07.2026 | 57,81 | 58,73 | 57,81 | 58,22 | 0,54% | 1.348.016,00 |
| 21.07.2026 | 57,97 | 59,20 | 57,40 | 57,91 | 1,05% | 1.513.119,00 |
| 20.07.2026 | 57,62 | 58,07 | 56,51 | 57,31 | -0,28% | 2.337.454,00 |
| 17.07.2026 | 58,37 | 59,28 | 57,31 | 57,47 | -3,02% | 1.969.524,00 |
| 16.07.2026 | 58,44 | 59,61 | 58,44 | 59,26 | 0,51% | 2.373.137,00 |
| 15.07.2026 | 58,93 | 59,24 | 58,11 | 58,96 | 1,55% | 1.848.604,00 |
| 14.07.2026 | 59,65 | 60,00 | 57,71 | 58,06 | -1,98% | 1.984.292,00 |
| 13.07.2026 | 61,10 | 61,74 | 58,73 | 59,23 | -2,21% | 2.313.858,00 |
| 10.07.2026 | 60,24 | 61,37 | 60,05 | 60,57 | 1,19% | 1.816.610,00 |
| 09.07.2026 | 58,86 | 60,53 | 58,19 | 59,86 | 2,20% | 2.219.346,00 |
| 08.07.2026 | 57,75 | 58,81 | 56,51 | 58,57 | -0,48% | 3.138.495,00 |
| 07.07.2026 | 59,07 | 59,58 | 58,15 | 58,85 | -1,47% | 3.490.277,00 |
| 06.07.2026 | 59,35 | 60,25 | 58,80 | 59,73 | 1,43% | 2.332.892,00 |
| 02.07.2026 | 61,16 | 62,13 | 57,88 | 58,89 | -2,31% | 2.246.397,00 |
| 01.07.2026 | 60,54 | 62,97 | 60,19 | 60,28 | -1,79% | 3.158.741,00 |
| 30.06.2026 | 59,06 | 61,60 | 59,06 | 61,38 | 3,63% | 2.822.886,00 |
| 29.06.2026 | 60,49 | 60,53 | 58,34 | 59,23 | -1,81% | 2.624.204,00 |
| 26.06.2026 | 60,59 | 61,61 | 59,41 | 60,32 | -2,66% | 4.246.914,00 |
| 25.06.2026 | 61,29 | 62,17 | 60,68 | 61,97 | 2,57% | 2.494.315,00 |
| 24.06.2026 | 61,70 | 62,38 | 60,30 | 60,42 | -1,63% | 2.709.537,00 |
| 23.06.2026 | 62,27 | 62,85 | 61,39 | 61,42 | -3,38% | 2.614.943,00 |
| 22.06.2026 | 63,85 | 65,75 | 63,42 | 63,57 | -0,17% | 2.913.905,00 |
| 18.06.2026 | 63,77 | 64,86 | 62,93 | 63,68 | 1,29% | 5.457.088,00 |
| 17.06.2026 | 65,17 | 65,67 | 62,56 | 62,87 | -4,28% | 3.227.173,00 |
| 16.06.2026 | 66,66 | 67,07 | 65,43 | 65,68 | -1,41% | 2.588.439,00 |
| 15.06.2026 | 69,28 | 70,36 | 66,51 | 66,62 | -2,10% | 2.707.777,00 |
| 12.06.2026 | 68,86 | 69,60 | 67,74 | 68,05 | 0,13% | 1.965.878,00 |
| 11.06.2026 | 65,55 | 68,30 | 64,64 | 67,96 | 4,23% | 2.691.362,00 |
| 10.06.2026 | 67,00 | 68,52 | 65,13 | 65,20 | -4,79% | 2.676.603,00 |
| 09.06.2026 | 70,00 | 70,93 | 66,24 | 68,48 | -1,17% | 4.118.632,00 |
| 08.06.2026 | 69,01 | 70,73 | 68,53 | 69,29 | 1,01% | 2.731.515,00 |
| 05.06.2026 | 72,01 | 73,01 | 68,35 | 68,60 | -5,92% | 5.326.118,00 |
| 04.06.2026 | 76,31 | 76,50 | 72,17 | 72,92 | -5,08% | 6.390.532,00 |
| 03.06.2026 | 73,10 | 78,49 | 72,76 | 76,82 | 4,02% | 6.969.363,00 |
| 02.06.2026 | 69,00 | 74,30 | 68,84 | 73,85 | 7,65% | 6.761.546,00 |
| 01.06.2026 | 67,31 | 68,84 | 66,78 | 68,60 | 0,97% | 5.021.873,00 |
| 29.05.2026 | 63,73 | 68,18 | 63,21 | 67,94 | 6,71% | 8.572.818,00 |
| 28.05.2026 | 62,37 | 63,95 | 62,27 | 63,67 | 2,86% | 3.850.714,00 |
| 27.05.2026 | 59,59 | 62,17 | 59,59 | 61,90 | 5,34% | 3.623.231,00 |
| 26.05.2026 | 57,94 | 58,98 | 57,71 | 58,76 | 2,44% | 2.752.465,00 |
| 22.05.2026 | 56,32 | 57,73 | 55,87 | 57,36 | 2,70% | 2.833.468,00 |
| 21.05.2026 | 53,70 | 56,10 | 53,58 | 55,85 | 2,35% | 2.448.509,00 |
| 20.05.2026 | 53,08 | 54,65 | 52,27 | 54,57 | 3,80% | 2.597.881,00 |
| 19.05.2026 | 52,28 | 53,78 | 51,68 | 52,57 | -0,83% | 4.442.798,00 |
| 18.05.2026 | 54,21 | 55,02 | 52,94 | 53,01 | -2,45% | 2.894.536,00 |
| 15.05.2026 | 56,74 | 56,99 | 54,30 | 54,34 | -5,59% | 4.684.243,00 |
| 14.05.2026 | 55,05 | 57,78 | 54,83 | 57,56 | 6,18% | 4.034.872,00 |
| 13.05.2026 | 55,43 | 56,48 | 53,99 | 54,21 | -1,35% | 4.280.146,00 |
| 12.05.2026 | 55,72 | 56,44 | 54,83 | 54,95 | -0,83% | 2.750.165,00 |
| 11.05.2026 | 57,14 | 57,60 | 55,39 | 55,41 | -4,37% | 3.798.157,00 |
| 08.05.2026 | 57,93 | 58,27 | 57,01 | 57,94 | 1,45% | 5.007.547,00 |
| 07.05.2026 | 57,50 | 58,05 | 56,76 | 57,11 | 0,55% | 4.418.405,00 |
| 06.05.2026 | 55,46 | 57,71 | 55,46 | 56,80 | 3,59% | 4.980.228,00 |
| 05.05.2026 | 58,11 | 59,28 | 52,38 | 54,83 | -7,90% | 10.166.405,00 |
| 04.05.2026 | 60,13 | 60,84 | 59,24 | 59,53 | -1,59% | 3.085.582,00 |
| 01.05.2026 | 60,29 | 61,03 | 59,66 | 60,49 | 0,38% | 2.473.685,00 |
| 30.04.2026 | 58,58 | 60,49 | 58,52 | 60,26 | 3,31% | 2.290.003,00 |
| 29.04.2026 | 58,70 | 59,14 | 58,26 | 58,33 | -1,34% | 2.347.532,00 |
| 28.04.2026 | 59,95 | 60,19 | 58,73 | 59,12 | -1,58% | 2.664.553,00 |
| 27.04.2026 | 60,03 | 60,89 | 59,74 | 60,07 | -0,05% | 2.199.873,00 |
| 24.04.2026 | 60,51 | 61,10 | 59,65 | 60,10 | -0,51% | 1.762.458,00 |
| 23.04.2026 | 60,48 | 61,06 | 59,43 | 60,41 | -0,74% | 1.942.813,00 |
| 22.04.2026 | 61,18 | 61,67 | 60,03 | 60,86 | 0,10% | 2.658.473,00 |
| 21.04.2026 | 61,02 | 62,43 | 60,68 | 60,80 | -0,05% | 2.190.208,00 |
| 20.04.2026 | 59,24 | 60,89 | 59,23 | 60,83 | 2,03% | 2.004.362,00 |
| 17.04.2026 | 59,73 | 61,62 | 59,45 | 59,62 | 3,65% | 3.501.103,00 |
| 16.04.2026 | 58,64 | 59,22 | 56,56 | 57,52 | -1,61% | 4.062.980,00 |
| 15.04.2026 | 58,92 | 59,47 | 57,54 | 58,46 | -1,03% | 2.383.238,00 |
| 14.04.2026 | 59,83 | 60,60 | 59,01 | 59,07 | -0,49% | 2.919.986,00 |
| 13.04.2026 | 58,94 | 59,65 | 58,28 | 59,36 | -0,49% | 2.606.493,00 |
| 10.04.2026 | 60,51 | 61,01 | 59,48 | 59,65 | -0,78% | 2.365.480,00 |
| 09.04.2026 | 60,35 | 60,88 | 59,26 | 60,12 | -1,00% | 2.679.356,00 |
| 08.04.2026 | 61,42 | 62,59 | 60,27 | 60,73 | 4,31% | 3.082.316,00 |
| 07.04.2026 | 59,84 | 60,03 | 57,76 | 58,22 | -3,55% | 3.040.180,00 |
| 06.04.2026 | 60,64 | 60,95 | 59,74 | 60,36 | -1,03% | 1.758.867,00 |
| 02.04.2026 | 60,80 | 62,17 | 59,16 | 60,99 | -1,77% | 4.050.235,00 |
| 01.04.2026 | 60,16 | 62,34 | 59,66 | 62,09 | -10,58% | 4.785.299,00 |
| 31.03.2026 | 67,72 | 70,24 | 67,28 | 69,44 | 4,20% | 2.324.295,00 |
| 30.03.2026 | 67,96 | 67,96 | 65,63 | 66,64 | -0,60% | 2.587.527,00 |
| 27.03.2026 | 69,93 | 70,29 | 66,96 | 67,04 | -5,51% | 2.758.502,00 |
| 26.03.2026 | 70,04 | 71,69 | 70,00 | 70,95 | 0,08% | 1.659.038,00 |
| 25.03.2026 | 71,25 | 72,18 | 70,55 | 70,89 | -0,04% | 1.937.579,00 |
| 24.03.2026 | 70,48 | 72,14 | 70,03 | 70,92 | -0,08% | 2.135.253,00 |