39,675€
-0,61%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 40,18 | 40,20 | 39,38 | 39,68 | -0,61% | - |
| 16.10.2026 | 40,37 | 40,95 | 39,78 | 39,92 | -0,92% | - |
| 15.10.2026 | 40,40 | 40,40 | 40,19 | 40,29 | 2,53% | - |
| 14.10.2026 | 39,36 | 39,69 | 38,49 | 39,30 | -0,24% | 13,00 |
| 13.10.2026 | 39,20 | 39,68 | 38,76 | 39,39 | -0,22% | - |
| 12.10.2026 | 39,41 | 39,56 | 38,72 | 39,47 | 1,01% | - |
| 09.10.2026 | 39,53 | 39,82 | 38,92 | 39,08 | -0,91% | 12,00 |
| 08.10.2026 | 39,51 | 39,78 | 38,71 | 39,44 | -0,06% | 58,00 |
| 07.10.2026 | 39,83 | 39,97 | 38,85 | 39,46 | -0,26% | - |
| 06.10.2026 | 39,20 | 39,90 | 38,75 | 39,56 | 1,09% | 689,00 |
| 05.10.2026 | 39,00 | 39,92 | 38,54 | 39,13 | 1,39% | 117,00 |
| 02.10.2026 | 39,07 | 39,60 | 38,25 | 38,59 | -1,35% | - |
| 01.10.2026 | 38,19 | 39,35 | 37,70 | 39,12 | 2,52% | 8.400,00 |
| 30.09.2026 | 38,42 | 38,55 | 37,90 | 38,16 | -0,31% | - |
| 29.09.2026 | 38,21 | 38,66 | 37,93 | 38,28 | -0,53% | - |
| 28.09.2026 | 39,12 | 39,36 | 38,17 | 38,49 | -2,12% | 720,00 |
| 25.09.2026 | 38,43 | 39,55 | 38,32 | 39,32 | 2,66% | - |
| 24.09.2026 | 39,56 | 39,72 | 38,05 | 38,30 | -3,49% | - |
| 23.09.2026 | 39,27 | 39,84 | 38,51 | 39,69 | 2,02% | 120,00 |
| 22.09.2026 | 38,10 | 39,32 | 37,86 | 38,90 | 2,45% | - |
| 21.09.2026 | 38,06 | 38,63 | 37,76 | 37,97 | 0,57% | 240,00 |
| 18.09.2026 | 38,26 | 38,42 | 37,53 | 37,75 | -1,24% | - |
| 17.09.2026 | 37,80 | 38,46 | 37,74 | 38,23 | 1,33% | 2.130,00 |
| 16.09.2026 | 37,95 | 38,23 | 37,51 | 37,73 | -0,49% | - |
| 15.09.2026 | 38,49 | 38,69 | 37,73 | 37,92 | -2,27% | - |
| 14.09.2026 | 39,23 | 39,67 | 38,32 | 38,80 | -1,11% | 460,00 |
| 11.09.2026 | 39,39 | 40,06 | 39,03 | 39,23 | -0,34% | 1.680,00 |
| 10.09.2026 | 38,59 | 39,37 | 37,76 | 39,37 | 2,50% | - |
| 09.09.2026 | 39,37 | 39,55 | 38,24 | 38,41 | -3,06% | 80,00 |
| 08.09.2026 | 41,06 | 41,31 | 39,20 | 39,62 | -3,32% | 600,00 |
| 07.09.2026 | 41,12 | 41,13 | 40,94 | 40,98 | -0,74% | - |
| 04.09.2026 | 40,18 | 41,53 | 39,68 | 41,29 | 4,39% | 1.846,00 |
| 03.09.2026 | 39,28 | 40,05 | 38,63 | 39,55 | 1,03% | - |
| 02.09.2026 | 38,91 | 39,65 | 38,74 | 39,15 | 0,22% | 128,00 |
| 01.09.2026 | 38,96 | 39,42 | 38,42 | 39,06 | 0,67% | - |
| 31.08.2026 | 39,68 | 39,82 | 38,37 | 38,80 | -1,79% | 13,00 |
| 28.08.2026 | 39,01 | 39,77 | 38,64 | 39,51 | 0,74% | 1.930,00 |
| 27.08.2026 | 39,84 | 40,07 | 38,88 | 39,22 | -1,46% | 1.400,00 |
| 26.08.2026 | 40,14 | 40,37 | 39,59 | 39,80 | -0,44% | 681,00 |
| 25.08.2026 | 40,77 | 41,06 | 39,48 | 39,98 | -1,75% | 290,00 |
| 24.08.2026 | 41,40 | 41,51 | 40,40 | 40,69 | -1,58% | 815,00 |
| 21.08.2026 | 40,60 | 42,17 | 40,42 | 41,34 | 2,20% | 156,00 |
| 20.08.2026 | 40,72 | 40,89 | 40,21 | 40,45 | -3,47% | 918,00 |
| 19.08.2026 | 42,00 | 42,46 | 41,67 | 41,91 | -10,62% | 279,00 |
| 05.05.2026 | 51,19 | 52,19 | 44,83 | 46,89 | -7,93% | 856,00 |
| 04.05.2026 | 51,48 | 53,04 | 48,94 | 50,93 | -0,85% | - |
| 30.04.2026 | 50,55 | 51,45 | 47,80 | 51,37 | 2,79% | 256,00 |
| 29.04.2026 | 51,11 | 51,11 | 49,84 | 49,97 | -1,05% | 54,00 |
| 28.04.2026 | 51,61 | 51,85 | 50,23 | 50,50 | -1,49% | 30,00 |
| 27.04.2026 | 51,62 | 51,74 | 50,82 | 51,27 | 0,05% | 1.071,00 |
| 24.04.2026 | 51,71 | 52,20 | 50,90 | 51,24 | -0,88% | 369,00 |
| 23.04.2026 | 52,56 | 52,57 | 50,88 | 51,70 | -0,57% | 10,00 |
| 22.04.2026 | 51,97 | 53,24 | 51,30 | 51,99 | 0,37% | 36,00 |
| 21.04.2026 | 51,70 | 54,95 | 51,70 | 51,80 | 0,34% | 101,00 |
| 20.04.2026 | 50,78 | 51,68 | 50,00 | 51,63 | 1,85% | 410,00 |
| 17.04.2026 | 49,03 | 52,18 | 46,80 | 50,69 | 3,85% | 186,00 |
| 16.04.2026 | 49,90 | 50,24 | 48,08 | 48,81 | -1,47% | - |
| 15.04.2026 | 49,94 | 50,73 | 48,87 | 49,54 | -1,11% | 48,00 |
| 14.04.2026 | 52,57 | 52,57 | 49,76 | 50,09 | -0,73% | - |
| 13.04.2026 | 51,35 | 52,80 | 49,80 | 50,46 | -0,83% | - |
| 10.04.2026 | 51,42 | 51,98 | 50,73 | 50,89 | -1,00% | - |
| 09.04.2026 | 52,05 | 57,88 | 50,73 | 51,40 | -1,27% | - |
| 08.04.2026 | 55,32 | 55,40 | 50,14 | 52,06 | 3,56% | 243,00 |
| 07.04.2026 | 52,69 | 53,62 | 49,90 | 50,27 | -4,90% | 151,00 |
| 02.04.2026 | 53,13 | 53,96 | 51,35 | 52,86 | -1,35% | 224,00 |
| 01.04.2026 | 50,96 | 53,64 | 50,93 | 53,59 | -10,83% | 49,00 |
| 31.03.2026 | 58,00 | 60,75 | 58,00 | 60,09 | 3,37% | - |
| 30.03.2026 | 58,00 | 59,25 | 57,24 | 58,13 | -0,21% | 273,00 |
| 27.03.2026 | 61,76 | 62,25 | 58,19 | 58,25 | -5,27% | 244,00 |
| 26.03.2026 | 61,26 | 62,15 | 60,75 | 61,49 | 0,25% | - |
| 25.03.2026 | 61,26 | 62,26 | 60,91 | 61,34 | 0,32% | - |
| 24.03.2026 | 61,25 | 62,27 | 60,50 | 61,14 | 0,07% | - |
| 23.03.2026 | 58,01 | 61,37 | 58,01 | 61,10 | 3,84% | - |
| 20.03.2026 | 59,76 | 59,83 | 58,35 | 58,84 | -1,44% | - |
| 19.03.2026 | 60,76 | 61,26 | 59,35 | 59,70 | -2,44% | - |
| 18.03.2026 | 62,75 | 62,75 | 61,13 | 61,19 | -2,03% | 425,00 |
| 17.03.2026 | 62,25 | 63,29 | 61,76 | 62,46 | 0,39% | - |
| 16.03.2026 | 62,50 | 62,82 | 61,61 | 62,22 | 0,73% | 275,00 |
| 13.03.2026 | 60,76 | 62,07 | 60,50 | 61,77 | 1,50% | 292,00 |
| 12.03.2026 | 60,26 | 62,01 | 60,16 | 60,86 | 0,15% | 3.251,00 |
| 11.03.2026 | 61,99 | 62,75 | 60,66 | 60,77 | -2,02% | - |
| 10.03.2026 | 62,75 | 63,25 | 61,68 | 62,02 | -0,97% | - |
| 09.03.2026 | 61,01 | 63,15 | 60,30 | 62,63 | 0,06% | 1.468,00 |
| 06.03.2026 | 62,01 | 64,01 | 60,90 | 62,59 | 0,63% | 105,00 |
| 05.03.2026 | 63,25 | 63,64 | 61,66 | 62,20 | -1,41% | 598,00 |
| 04.03.2026 | 61,26 | 63,33 | 61,00 | 63,09 | 2,59% | - |
| 03.03.2026 | 61,76 | 61,76 | 59,77 | 61,49 | -0,81% | 180,00 |
| 02.03.2026 | 61,76 | 63,01 | 60,35 | 61,99 | -0,40% | 135,00 |
| 27.02.2026 | 65,25 | 65,25 | 62,12 | 62,24 | -4,65% | - |
| 26.02.2026 | 64,51 | 66,00 | 64,18 | 65,28 | 0,86% | - |
| 25.02.2026 | 65,76 | 66,25 | 64,31 | 64,72 | -1,91% | 275,00 |
| 24.02.2026 | 65,25 | 67,29 | 65,01 | 65,98 | 1,17% | - |
| 23.02.2026 | 67,26 | 67,76 | 64,82 | 65,22 | -3,42% | 972,00 |
| 20.02.2026 | 68,75 | 68,76 | 67,04 | 67,53 | -1,19% | 14,00 |
| 19.02.2026 | 71,25 | 71,39 | 67,32 | 68,35 | -3,91% | - |
| 18.02.2026 | 70,00 | 71,55 | 69,76 | 71,13 | 1,61% | - |
| 17.02.2026 | 71,75 | 72,50 | 69,00 | 70,00 | -3,11% | 10,00 |
| 16.02.2026 | 72,00 | 72,50 | 71,50 | 72,25 | 0,35% | - |
| 13.02.2026 | 70,00 | 72,50 | 69,25 | 72,00 | 2,86% | - |
| 12.02.2026 | 70,75 | 72,75 | 69,50 | 70,00 | -0,71% | 28,00 |