48,943€
1,79%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 71,75 | 73,00 | 69,50 | 70,50 | -1,40% | 352,00 |
| 10.02.2026 | 70,00 | 71,75 | 70,00 | 71,50 | 2,14% | 750,00 |
| 09.02.2026 | 69,75 | 70,50 | 69,00 | 70,00 | 0,72% | - |
| 06.02.2026 | 67,75 | 69,75 | 67,50 | 69,50 | 2,96% | 208,00 |
| 05.02.2026 | 68,75 | 69,00 | 67,50 | 67,50 | -1,82% | 400,00 |
| 04.02.2026 | 66,25 | 70,50 | 66,25 | 68,75 | 3,77% | 450,00 |
| 03.02.2026 | 66,25 | 68,50 | 65,25 | 66,25 | 0,00% | 85,00 |
| 02.02.2026 | 63,25 | 67,00 | 62,25 | 66,25 | 3,92% | 2.000,00 |
| 30.01.2026 | 66,00 | 66,00 | 63,00 | 63,75 | -3,41% | 695,00 |
| 29.01.2026 | 65,50 | 66,50 | 64,75 | 66,00 | 1,54% | 276,00 |
| 28.01.2026 | 65,25 | 66,25 | 65,00 | 65,00 | 0,00% | 180,00 |
| 27.01.2026 | 65,00 | 66,25 | 64,25 | 65,00 | 0,39% | 210,00 |
| 26.01.2026 | 64,25 | 65,25 | 63,75 | 64,75 | 0,39% | - |
| 23.01.2026 | 66,25 | 67,00 | 64,50 | 64,50 | -2,27% | 1.000,00 |
| 22.01.2026 | 69,00 | 69,75 | 66,00 | 66,00 | -4,00% | 3.845,00 |
| 21.01.2026 | 66,50 | 69,50 | 65,75 | 68,75 | 4,17% | - |
| 20.01.2026 | 66,75 | 66,75 | 65,50 | 66,00 | -1,49% | 370,00 |
| 19.01.2026 | 67,00 | 67,50 | 66,50 | 67,00 | -1,47% | - |
| 16.01.2026 | 71,25 | 72,00 | 67,00 | 68,00 | -4,23% | 1.056,00 |
| 15.01.2026 | 71,25 | 73,00 | 71,00 | 71,00 | 0,00% | 24,00 |
| 14.01.2026 | 76,00 | 76,50 | 71,00 | 71,00 | -6,27% | 490,00 |
| 13.01.2026 | 74,75 | 76,50 | 73,00 | 75,75 | 1,68% | - |
| 12.01.2026 | 75,75 | 76,00 | 74,25 | 74,50 | -1,97% | 910,00 |
| 09.01.2026 | 74,50 | 76,50 | 73,75 | 76,00 | 2,70% | 684,00 |
| 08.01.2026 | 70,50 | 75,25 | 69,75 | 74,00 | 4,96% | 123,00 |
| 07.01.2026 | 70,75 | 71,25 | 69,50 | 70,50 | 0,00% | - |
| 06.01.2026 | 68,50 | 70,75 | 68,25 | 70,50 | 2,55% | 432,00 |
| 05.01.2026 | 66,75 | 69,00 | 66,50 | 68,75 | 3,00% | - |
| 02.01.2026 | 64,75 | 67,00 | 64,75 | 66,75 | 2,69% | - |
| 30.12.2025 | 65,25 | 65,50 | 65,00 | 65,00 | -0,38% | - |
| 29.12.2025 | 65,25 | 65,75 | 63,75 | 65,25 | 1,16% | 5.202,00 |
| 23.12.2025 | 65,50 | 66,50 | 64,25 | 64,50 | -1,90% | 114,00 |
| 22.12.2025 | 67,00 | 67,50 | 65,25 | 65,75 | -1,87% | 3.625,00 |
| 19.12.2025 | 66,25 | 67,75 | 64,75 | 67,00 | 1,52% | - |
| 18.12.2025 | 65,50 | 67,25 | 65,25 | 66,00 | 1,15% | - |
| 17.12.2025 | 66,50 | 67,25 | 64,50 | 65,25 | -1,14% | - |
| 16.12.2025 | 65,25 | 66,50 | 65,00 | 66,00 | 0,00% | - |
| 15.12.2025 | 67,50 | 68,50 | 65,50 | 66,00 | -1,49% | 90,00 |
| 12.12.2025 | 68,00 | 69,25 | 67,00 | 67,00 | -2,19% | - |
| 11.12.2025 | 66,75 | 68,75 | 66,50 | 68,50 | 2,24% | 66,00 |
| 10.12.2025 | 66,00 | 67,25 | 65,25 | 67,00 | 2,29% | - |
| 09.12.2025 | 66,25 | 66,50 | 65,50 | 65,50 | -1,50% | - |
| 08.12.2025 | 65,50 | 67,50 | 65,00 | 66,50 | 1,53% | 478,00 |
| 05.12.2025 | 65,50 | 66,75 | 65,00 | 65,50 | 0,00% | - |