74,250€
1,71%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 73,25 | 73,50 | 72,75 | 73,00 | -0,68% | - |
| 29.09.2025 | 73,75 | 73,75 | 73,00 | 73,50 | 1,73% | - |
| 26.09.2025 | 72,50 | 73,00 | 72,00 | 72,25 | -0,34% | - |
| 25.09.2025 | 72,50 | 73,25 | 71,25 | 72,50 | -0,68% | - |
| 24.09.2025 | 72,50 | 73,00 | 72,50 | 73,00 | 0,34% | - |
| 23.09.2025 | 72,50 | 73,25 | 72,00 | 72,75 | 0,69% | - |
| 22.09.2025 | 72,75 | 72,75 | 72,25 | 72,25 | 0,35% | - |
| 19.09.2025 | 72,50 | 73,25 | 71,75 | 72,00 | 1,77% | - |
| 18.09.2025 | 70,75 | 70,75 | 70,50 | 70,75 | 0,71% | - |
| 16.09.2025 | 70,25 | 71,25 | 68,50 | 70,25 | -1,40% | 1,00 |
| 15.09.2025 | 70,75 | 71,75 | 70,25 | 71,25 | 1,42% | - |
| 12.09.2025 | 71,50 | 72,75 | 70,25 | 70,25 | -1,75% | - |
| 11.09.2025 | 69,75 | 72,25 | 69,50 | 71,50 | 2,88% | - |
| 10.09.2025 | 70,25 | 70,50 | 69,00 | 69,50 | -1,77% | - |
| 09.09.2025 | 70,00 | 70,75 | 70,00 | 70,75 | 3,66% | - |
| 08.09.2025 | 68,75 | 69,50 | 67,75 | 68,25 | -0,73% | - |
| 05.09.2025 | 69,25 | 69,75 | 67,75 | 68,75 | -0,72% | - |
| 04.09.2025 | 68,50 | 69,25 | 67,75 | 69,25 | 1,47% | - |
| 03.09.2025 | 67,25 | 69,00 | 67,00 | 68,25 | 0,74% | - |
| 02.09.2025 | 67,75 | 68,50 | 66,75 | 67,75 | -1,09% | - |
| 01.09.2025 | 67,75 | 68,50 | 67,50 | 68,50 | 0,37% | - |
| 29.08.2025 | 68,75 | 69,50 | 67,50 | 68,25 | 0,00% | - |
| 28.08.2025 | 69,00 | 70,25 | 67,75 | 68,25 | 0,00% | - |
| 27.08.2025 | 68,50 | 70,25 | 68,25 | 68,25 | 0,00% | - |
| 26.08.2025 | 67,75 | 68,75 | 67,25 | 68,25 | 0,00% | 185,00 |
| 25.08.2025 | 66,50 | 68,25 | 66,25 | 68,25 | 3,02% | - |
| 22.08.2025 | 64,25 | 66,75 | 63,75 | 66,25 | 3,11% | - |
| 21.08.2025 | 64,50 | 64,75 | 63,25 | 64,25 | 0,00% | - |
| 20.08.2025 | 65,25 | 65,75 | 64,00 | 64,25 | -0,77% | - |
| 19.08.2025 | 64,75 | 66,25 | 64,50 | 64,75 | -0,77% | - |
| 18.08.2025 | 63,50 | 65,25 | 62,25 | 65,25 | 3,16% | - |
| 15.08.2025 | 63,75 | 64,25 | 63,25 | 63,25 | 0,00% | - |
| 14.08.2025 | 63,50 | 64,25 | 62,25 | 63,25 | 0,00% | - |
| 13.08.2025 | 61,25 | 63,75 | 60,50 | 63,25 | 3,27% | - |
| 12.08.2025 | 59,50 | 61,25 | 57,50 | 61,25 | 6,06% | - |
| 11.08.2025 | 57,25 | 59,25 | 57,25 | 57,75 | 0,00% | - |
| 08.08.2025 | 56,50 | 57,75 | 56,00 | 57,75 | 1,76% | - |
| 07.08.2025 | 55,75 | 56,75 | 55,75 | 56,75 | 0,89% | - |
| 06.08.2025 | 56,00 | 56,75 | 55,75 | 56,25 | 0,90% | - |
| 05.08.2025 | 56,25 | 57,00 | 54,75 | 55,75 | -0,89% | - |
| 04.08.2025 | 57,00 | 57,25 | 55,75 | 56,25 | -1,75% | - |
| 01.08.2025 | 60,25 | 60,50 | 57,25 | 57,25 | -4,58% | - |
| 31.07.2025 | 58,75 | 61,25 | 57,25 | 60,00 | 2,13% | 200,00 |
| 30.07.2025 | 59,25 | 60,25 | 58,25 | 58,75 | -1,67% | - |
| 29.07.2025 | 60,50 | 61,25 | 59,00 | 59,75 | -1,65% | - |
| 28.07.2025 | 60,75 | 61,75 | 60,25 | 60,75 | 0,83% | - |
| 25.07.2025 | 60,25 | 60,75 | 59,75 | 60,25 | 1,69% | - |
| 24.07.2025 | 61,25 | 61,25 | 59,25 | 59,25 | -2,47% | - |
| 23.07.2025 | 59,75 | 61,75 | 59,75 | 60,75 | 1,67% | - |
| 22.07.2025 | 59,00 | 59,75 | 58,25 | 59,75 | 1,70% | - |
| 21.07.2025 | 58,75 | 59,25 | 57,75 | 58,75 | 0,86% | - |
| 18.07.2025 | 60,75 | 60,75 | 58,25 | 58,25 | -4,12% | 1,00 |
| 17.07.2025 | 60,25 | 61,00 | 59,75 | 60,75 | 1,67% | 7,00 |
| 16.07.2025 | 59,50 | 60,75 | 59,00 | 59,75 | 0,00% | - |
| 15.07.2025 | 60,50 | 61,00 | 59,75 | 59,75 | -1,24% | - |
| 14.07.2025 | 59,00 | 61,25 | 58,75 | 60,50 | 1,26% | - |
| 11.07.2025 | 60,25 | 61,75 | 59,25 | 59,75 | -1,65% | - |
| 10.07.2025 | 60,25 | 61,50 | 59,75 | 60,75 | 0,00% | - |
| 09.07.2025 | 61,00 | 61,50 | 60,25 | 60,75 | -0,82% | - |
| 08.07.2025 | 61,50 | 62,25 | 60,75 | 61,25 | 0,82% | - |
| 07.07.2025 | 60,75 | 61,75 | 60,25 | 60,75 | -0,82% | - |
| 04.07.2025 | 61,25 | 61,25 | 60,25 | 61,25 | -0,41% | - |
| 03.07.2025 | 61,25 | 62,25 | 59,50 | 61,50 | 0,41% | - |
| 02.07.2025 | 61,00 | 61,50 | 59,50 | 61,25 | 1,24% | - |
| 01.07.2025 | 57,75 | 60,75 | 57,00 | 60,50 | 3,86% | - |
| 30.06.2025 | 59,00 | 59,25 | 57,75 | 58,25 | 0,00% | - |
| 27.06.2025 | 58,25 | 59,25 | 57,75 | 58,25 | -0,85% | - |
| 26.06.2025 | 57,75 | 59,25 | 57,50 | 58,75 | 0,86% | - |
| 25.06.2025 | 59,00 | 59,25 | 57,75 | 58,25 | -0,85% | - |
| 24.06.2025 | 57,75 | 59,00 | 57,50 | 58,75 | 2,62% | - |
| 23.06.2025 | 58,25 | 58,50 | 56,25 | 57,25 | -1,72% | - |
| 20.06.2025 | 57,50 | 59,50 | 57,25 | 58,25 | 1,75% | - |
| 19.06.2025 | 58,75 | 59,00 | 57,25 | 57,25 | -2,55% | - |
| 18.06.2025 | 58,75 | 59,25 | 57,50 | 58,75 | 0,00% | - |
| 17.06.2025 | 59,75 | 59,75 | 58,25 | 58,75 | -1,67% | - |
| 16.06.2025 | 58,00 | 60,25 | 57,75 | 59,75 | 2,58% | - |
| 13.06.2025 | 59,50 | 60,75 | 57,75 | 58,25 | -3,32% | - |
| 12.06.2025 | 60,75 | 61,75 | 59,25 | 60,25 | -1,63% | - |
| 11.06.2025 | 61,75 | 62,25 | 60,75 | 61,25 | -0,81% | - |
| 10.06.2025 | 58,75 | 61,75 | 58,25 | 61,75 | 5,11% | - |
| 09.06.2025 | 58,25 | 59,25 | 57,50 | 58,75 | 0,00% | - |
| 06.06.2025 | 57,50 | 58,75 | 57,25 | 58,75 | 2,62% | - |
| 05.06.2025 | 57,50 | 58,50 | 56,75 | 57,25 | -1,72% | 70,00 |
| 04.06.2025 | 59,00 | 59,25 | 56,75 | 58,25 | -0,85% | - |
| 03.06.2025 | 57,00 | 58,75 | 57,00 | 58,75 | 2,62% | - |
| 02.06.2025 | 58,50 | 59,00 | 56,75 | 57,25 | -3,38% | - |
| 30.05.2025 | 60,00 | 61,25 | 58,75 | 59,25 | -0,84% | - |
| 29.05.2025 | 61,25 | 61,25 | 59,25 | 59,75 | 0,00% | - |
| 28.05.2025 | 60,50 | 60,75 | 59,75 | 59,75 | -0,83% | - |
| 27.05.2025 | 59,00 | 60,25 | 58,25 | 60,25 | 1,69% | - |
| 26.05.2025 | 59,00 | 59,25 | 59,00 | 59,25 | 1,72% | 50,00 |
| 23.05.2025 | 59,00 | 59,25 | 57,25 | 58,25 | -1,69% | - |
| 22.05.2025 | 59,25 | 59,75 | 58,00 | 59,25 | 0,00% | - |
| 21.05.2025 | 59,25 | 60,25 | 58,75 | 59,25 | -0,84% | 98,00 |
| 20.05.2025 | 59,75 | 61,00 | 59,25 | 59,75 | 0,00% | - |
| 19.05.2025 | 60,50 | 61,25 | 59,25 | 59,75 | -2,45% | - |
| 16.05.2025 | 60,50 | 61,75 | 59,75 | 61,25 | 0,82% | 300,00 |
| 15.05.2025 | 61,75 | 62,25 | 60,25 | 60,75 | -2,41% | - |
| 14.05.2025 | 61,50 | 62,25 | 60,50 | 62,25 | 0,81% | - |
| 13.05.2025 | 60,00 | 61,75 | 59,75 | 61,75 | 2,49% | - |