57,000$
2,06%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.03.2026 | 69,53 | 71,37 | 69,51 | 70,98 | 4,23% | 1.886.901,00 |
| 20.03.2026 | 69,08 | 69,24 | 67,48 | 68,10 | -1,55% | 7.502.249,00 |
| 19.03.2026 | 68,97 | 70,00 | 68,30 | 69,17 | -1,37% | 2.489.278,00 |
| 18.03.2026 | 70,66 | 71,92 | 70,06 | 70,13 | -2,62% | 1.873.454,00 |
| 17.03.2026 | 72,03 | 73,04 | 71,34 | 72,02 | 0,63% | 2.011.924,00 |
| 16.03.2026 | 70,91 | 72,43 | 70,49 | 71,57 | 1,52% | 2.685.222,00 |
| 13.03.2026 | 71,03 | 71,19 | 69,86 | 70,50 | 0,61% | 2.163.833,00 |
| 12.03.2026 | 70,70 | 71,47 | 69,27 | 70,07 | -0,36% | 2.914.457,00 |
| 11.03.2026 | 71,95 | 72,95 | 70,10 | 70,32 | -2,40% | 2.240.693,00 |
| 10.03.2026 | 73,19 | 73,19 | 71,68 | 72,05 | -1,10% | 4.152,00 |
| 09.03.2026 | 71,43 | 73,30 | 69,73 | 72,85 | 0,21% | 4.152,00 |
| 06.03.2026 | 72,18 | 73,31 | 70,48 | 72,70 | 0,68% | 4.152,00 |
| 05.03.2026 | 72,79 | 73,74 | 71,30 | 72,21 | -1,61% | 4.152,00 |
| 04.03.2026 | 72,14 | 73,77 | 71,76 | 73,39 | 2,79% | 4.152,00 |
| 03.03.2026 | 70,08 | 71,65 | 69,12 | 71,40 | -1,48% | 4.152,00 |
| 02.03.2026 | 71,87 | 73,04 | 70,61 | 72,47 | -1,45% | 4.152,00 |
| 27.02.2026 | 75,76 | 76,07 | 73,31 | 73,54 | -4,54% | 4.152,00 |
| 26.02.2026 | 77,07 | 78,28 | 75,50 | 77,04 | 0,78% | 4.152,00 |
| 25.02.2026 | 77,90 | 78,12 | 75,89 | 76,44 | -1,61% | 4.152,00 |
| 24.02.2026 | 77,27 | 79,26 | 76,39 | 77,69 | 1,07% | 4.152,00 |
| 23.02.2026 | 79,10 | 79,19 | 76,46 | 76,87 | -3,39% | 4.152,00 |
| 20.02.2026 | 80,38 | 80,82 | 78,81 | 79,57 | -1,11% | 1.826.383,00 |
| 19.02.2026 | 82,40 | 82,40 | 79,22 | 80,46 | -4,00% | 1.388.169,00 |
| 18.02.2026 | 82,69 | 84,33 | 82,38 | 83,81 | 1,26% | 1.315.730,00 |
| 17.02.2026 | 84,79 | 85,75 | 81,66 | 82,77 | -2,85% | 1.723.127,00 |
| 13.02.2026 | 83,13 | 85,82 | 82,97 | 85,20 | 2,65% | 2.458.961,00 |
| 12.02.2026 | 84,37 | 86,47 | 82,30 | 83,00 | -0,91% | 2.670.910,00 |
| 11.02.2026 | 85,48 | 86,80 | 82,76 | 83,76 | -1,63% | 2.603.949,00 |
| 10.02.2026 | 83,43 | 85,33 | 83,37 | 85,15 | 2,14% | 1.650.021,00 |
| 09.02.2026 | 82,38 | 84,27 | 82,12 | 83,37 | 1,20% | 1.819.364,00 |
| 06.02.2026 | 80,29 | 82,52 | 79,91 | 82,38 | 3,34% | 1.069.264,00 |
| 05.02.2026 | 80,87 | 81,41 | 79,51 | 79,72 | -1,59% | 1.910.492,00 |
| 04.02.2026 | 79,50 | 83,08 | 78,83 | 81,01 | 3,59% | 2.439.910,00 |
| 03.02.2026 | 79,53 | 80,98 | 76,93 | 78,20 | 0,28% | 4.162.000,00 |
| 02.02.2026 | 74,61 | 79,00 | 74,61 | 77,98 | 2,94% | 3.325.301,00 |
| 30.01.2026 | 76,46 | 76,91 | 74,62 | 75,75 | -3,91% | 3.350.523,00 |
| 29.01.2026 | 78,22 | 79,55 | 77,29 | 78,83 | 1,31% | 2.116.954,00 |
| 28.01.2026 | 77,97 | 78,94 | 77,59 | 77,81 | -0,26% | 2.606.062,00 |
| 27.01.2026 | 78,26 | 78,60 | 76,92 | 78,01 | 1,26% | 1.615.592,00 |
| 26.01.2026 | 76,46 | 77,12 | 75,98 | 77,04 | 0,75% | 1.275.847,00 |
| 23.01.2026 | 77,17 | 77,89 | 76,04 | 76,47 | -1,37% | 1.507.858,00 |
| 22.01.2026 | 80,51 | 81,78 | 77,37 | 77,53 | -3,41% | 1.957.616,00 |
| 21.01.2026 | 77,98 | 81,12 | 77,67 | 80,27 | 4,02% | 3.075.893,00 |
| 20.01.2026 | 77,60 | 78,13 | 76,89 | 77,17 | -1,83% | 2.859.754,00 |
| 16.01.2026 | 82,64 | 83,01 | 77,45 | 78,61 | -4,84% | 4.573.273,00 |
| 15.01.2026 | 84,21 | 84,97 | 82,24 | 82,61 | -0,39% | 2.435.353,00 |
| 14.01.2026 | 88,50 | 88,84 | 82,90 | 82,93 | -6,03% | 4.331.948,00 |
| 13.01.2026 | 88,10 | 88,93 | 86,97 | 88,25 | 1,64% | 1.990.544,00 |
| 12.01.2026 | 87,86 | 88,02 | 86,71 | 86,83 | -2,08% | 3.305.266,00 |
| 09.01.2026 | 86,89 | 88,81 | 85,70 | 88,67 | 2,57% | 2.515.527,00 |
| 08.01.2026 | 83,56 | 87,44 | 83,54 | 86,45 | 5,23% | 2.765.052,00 |
| 07.01.2026 | 82,42 | 82,95 | 81,35 | 82,15 | -0,56% | 1.874.821,00 |
| 06.01.2026 | 80,19 | 82,68 | 79,84 | 82,61 | 2,60% | 2.008.348,00 |
| 05.01.2026 | 78,26 | 80,80 | 78,17 | 80,52 | 2,65% | 1.691.445,00 |
| 02.01.2026 | 76,89 | 78,54 | 76,33 | 78,44 | 3,09% | 1.877.797,00 |
| 31.12.2025 | 76,74 | 76,78 | 76,00 | 76,09 | -1,05% | 969.376,00 |
| 30.12.2025 | 76,66 | 77,05 | 76,34 | 76,90 | 0,14% | 1.051.090,00 |