58,750€
2,62%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2025 | 56,25 | 60,25 | 56,00 | 60,25 | 9,05% | - |
| 09.05.2025 | 54,50 | 56,00 | 54,50 | 55,25 | 1,84% | - |
| 08.05.2025 | 51,25 | 55,25 | 51,25 | 54,25 | 3,83% | - |
| 07.05.2025 | 51,75 | 52,75 | 51,00 | 52,25 | 1,95% | - |
| 06.05.2025 | 51,50 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 05.05.2025 | 51,50 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 02.05.2025 | 49,85 | 52,75 | 49,85 | 52,25 | 18,48% | - |
| 14.04.2025 | 42,30 | 44,50 | 42,10 | 44,10 | 4,26% | - |
| 11.04.2025 | 43,50 | 44,00 | 41,70 | 42,30 | -4,30% | - |
| 10.04.2025 | 49,50 | 49,80 | 42,70 | 44,20 | -11,07% | 70,00 |
| 09.04.2025 | 43,80 | 50,15 | 43,30 | 49,70 | 10,69% | - |
| 08.04.2025 | 48,10 | 49,10 | 44,10 | 44,90 | -5,87% | - |
| 07.04.2025 | 46,70 | 49,40 | 45,90 | 47,70 | -1,65% | - |
| 04.04.2025 | 49,70 | 50,25 | 45,70 | 48,50 | -3,48% | - |
| 03.04.2025 | 54,25 | 54,25 | 49,70 | 50,25 | -10,67% | - |
| 02.04.2025 | 54,75 | 56,25 | 54,25 | 56,25 | 2,74% | - |
| 01.04.2025 | 54,75 | 55,75 | 53,75 | 54,75 | -0,90% | - |
| 31.03.2025 | 55,75 | 55,75 | 54,75 | 55,25 | -0,90% | - |
| 28.03.2025 | 57,75 | 57,75 | 55,75 | 55,75 | -3,46% | - |
| 27.03.2025 | 61,25 | 61,25 | 57,25 | 57,75 | -5,71% | - |
| 26.03.2025 | 59,75 | 61,25 | 59,50 | 61,25 | 2,51% | - |
| 25.03.2025 | 59,25 | 59,75 | 58,75 | 59,75 | 0,84% | - |
| 24.03.2025 | 58,25 | 59,25 | 57,75 | 59,25 | 2,60% | 20,00 |
| 21.03.2025 | 57,75 | 57,75 | 56,50 | 57,75 | 0,87% | - |
| 20.03.2025 | 57,75 | 58,25 | 57,25 | 57,25 | -0,87% | - |
| 19.03.2025 | 57,25 | 58,25 | 57,25 | 57,75 | 0,87% | - |
| 18.03.2025 | 57,75 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 17.03.2025 | 58,25 | 58,75 | 57,25 | 57,25 | -1,72% | - |
| 14.03.2025 | 58,75 | 58,75 | 57,50 | 58,25 | 1,75% | - |
| 13.03.2025 | 58,75 | 59,25 | 57,25 | 57,25 | -2,55% | - |
| 12.03.2025 | 57,75 | 59,25 | 57,25 | 58,75 | 1,73% | - |
| 11.03.2025 | 59,25 | 60,25 | 57,75 | 57,75 | -2,53% | - |
| 10.03.2025 | 61,75 | 62,25 | 59,25 | 59,25 | -4,05% | - |
| 07.03.2025 | 60,25 | 61,75 | 59,75 | 61,75 | 2,49% | - |
| 06.03.2025 | 60,25 | 60,75 | 59,25 | 60,25 | 0,00% | 4,00 |
| 05.03.2025 | 59,25 | 61,75 | 58,50 | 60,25 | 1,69% | - |
| 04.03.2025 | 60,50 | 61,00 | 58,75 | 59,25 | -3,27% | - |
| 03.03.2025 | 62,75 | 63,75 | 60,25 | 61,25 | -2,39% | 75,00 |
| 28.02.2025 | 62,75 | 63,25 | 61,75 | 62,75 | 0,00% | - |
| 27.02.2025 | 63,25 | 64,25 | 62,75 | 62,75 | -0,79% | - |
| 26.02.2025 | 63,50 | 63,75 | 62,75 | 63,25 | -0,78% | - |
| 25.02.2025 | 64,00 | 64,25 | 62,75 | 63,75 | 0,00% | 4,00 |
| 24.02.2025 | 63,75 | 64,75 | 63,75 | 63,75 | 0,00% | - |
| 21.02.2025 | 64,25 | 65,25 | 63,25 | 63,75 | -0,78% | 20,00 |
| 20.02.2025 | 63,75 | 65,25 | 63,75 | 64,25 | 0,78% | - |
| 19.02.2025 | 64,00 | 64,75 | 63,50 | 63,75 | 0,00% | - |
| 18.02.2025 | 64,75 | 65,25 | 63,25 | 63,75 | -1,92% | - |
| 17.02.2025 | 64,25 | 65,25 | 64,25 | 65,00 | 1,96% | - |
| 14.02.2025 | 63,25 | 64,25 | 62,75 | 63,75 | 0,00% | 50,00 |
| 13.02.2025 | 62,75 | 64,25 | 62,75 | 63,75 | 1,59% | 16,00 |
| 12.02.2025 | 62,25 | 63,25 | 61,75 | 62,75 | 0,80% | 6,00 |
| 11.02.2025 | 61,75 | 62,75 | 61,50 | 62,25 | 0,00% | - |
| 10.02.2025 | 62,00 | 63,25 | 61,25 | 62,25 | 0,00% | - |
| 07.02.2025 | 61,50 | 63,25 | 60,75 | 62,25 | 1,63% | - |
| 06.02.2025 | 59,25 | 63,25 | 58,75 | 61,25 | 4,26% | 210,00 |
| 05.02.2025 | 59,25 | 59,25 | 58,25 | 58,75 | -0,84% | - |
| 04.02.2025 | 59,65 | 60,30 | 58,25 | 59,25 | 0,51% | - |
| 03.02.2025 | 57,35 | 60,25 | 54,95 | 58,95 | -1,83% | - |
| 31.01.2025 | 60,85 | 61,15 | 59,45 | 60,05 | -0,66% | - |
| 30.01.2025 | 60,25 | 61,45 | 59,75 | 60,45 | 0,33% | 8,00 |
| 29.01.2025 | 60,25 | 60,55 | 59,95 | 60,25 | 0,13% | - |
| 28.01.2025 | 61,69 | 61,76 | 59,77 | 60,17 | -1,63% | 450,00 |
| 27.01.2025 | 60,34 | 61,30 | 59,80 | 61,17 | 1,22% | - |
| 24.01.2025 | 60,95 | 61,33 | 59,95 | 60,43 | -1,68% | - |
| 23.01.2025 | 60,23 | 62,00 | 60,16 | 61,46 | 1,82% | - |
| 22.01.2025 | 59,42 | 63,84 | 59,16 | 60,36 | 1,77% | 100,00 |
| 21.01.2025 | 58,97 | 59,48 | 58,45 | 59,31 | 0,63% | 100,00 |
| 20.01.2025 | 59,36 | 59,40 | 58,86 | 58,94 | -1,16% | - |
| 17.01.2025 | 59,48 | 60,34 | 59,36 | 59,63 | 0,15% | 40,00 |
| 16.01.2025 | 59,25 | 59,90 | 58,85 | 59,54 | 0,66% | - |
| 15.01.2025 | 59,76 | 60,99 | 58,53 | 59,15 | -0,83% | - |
| 14.01.2025 | 59,32 | 59,80 | 58,98 | 59,65 | 0,48% | - |
| 13.01.2025 | 58,02 | 59,59 | 57,71 | 59,36 | 2,33% | - |
| 10.01.2025 | 59,04 | 59,11 | 57,52 | 58,01 | -1,59% | - |