49,300€
2,92%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 48,20 | 49,85 | 46,20 | 49,50 | 3,34% | - |
| 21.05.2026 | 47,00 | 48,00 | 46,20 | 47,90 | 2,35% | - |
| 20.05.2026 | 45,90 | 46,80 | 45,20 | 46,80 | 2,86% | 10,00 |
| 19.05.2026 | 45,80 | 46,40 | 44,60 | 45,50 | -1,09% | 13,00 |
| 18.05.2026 | 46,90 | 47,30 | 45,80 | 46,00 | -2,34% | - |
| 15.05.2026 | 48,80 | 51,15 | 46,90 | 47,10 | -3,68% | - |
| 14.05.2026 | 46,30 | 49,30 | 46,30 | 48,90 | 2,95% | 43,00 |
| 11.05.2026 | 48,90 | 49,35 | 47,00 | 47,50 | -2,66% | - |
| 08.05.2026 | 48,00 | 49,25 | 46,70 | 48,80 | 0,41% | - |
| 07.05.2026 | 48,00 | 48,70 | 46,20 | 48,60 | 1,04% | - |
| 06.05.2026 | 46,60 | 48,80 | 45,00 | 48,10 | 3,00% | - |
| 05.05.2026 | 51,25 | 52,00 | 45,10 | 46,70 | -7,98% | - |
| 04.05.2026 | 52,00 | 53,00 | 50,05 | 50,75 | -0,98% | 8,00 |
| 30.04.2026 | 50,50 | 52,25 | 48,00 | 51,25 | 1,99% | - |
| 29.04.2026 | 51,25 | 51,65 | 49,90 | 50,25 | 0,00% | - |
| 28.04.2026 | 51,50 | 52,00 | 50,25 | 50,25 | -2,43% | - |
| 27.04.2026 | 51,50 | 52,25 | 50,75 | 51,50 | 0,49% | - |
| 24.04.2026 | 52,00 | 52,25 | 50,75 | 51,25 | 0,00% | - |
| 23.04.2026 | 52,75 | 52,75 | 50,75 | 51,25 | -2,38% | - |
| 22.04.2026 | 52,00 | 52,75 | 52,00 | 52,50 | 0,00% | - |
| 21.04.2026 | 51,75 | 53,25 | 51,75 | 52,50 | 2,44% | - |
| 20.04.2026 | 49,70 | 51,40 | 49,60 | 51,25 | 0,99% | - |
| 17.04.2026 | 49,00 | 52,25 | 47,50 | 50,75 | 4,86% | - |
| 16.04.2026 | 49,85 | 53,00 | 48,10 | 48,40 | -1,63% | - |
| 15.04.2026 | 50,05 | 51,20 | 48,80 | 49,20 | -2,09% | - |
| 14.04.2026 | 52,00 | 53,50 | 49,90 | 50,25 | -0,50% | 5,00 |
| 13.04.2026 | 51,00 | 51,25 | 50,50 | 50,50 | -0,49% | - |
| 10.04.2026 | 51,25 | 52,25 | 50,75 | 50,75 | 0,00% | - |
| 09.04.2026 | 52,00 | 52,50 | 50,05 | 50,75 | -14,35% | - |
| 01.04.2026 | 59,75 | 59,75 | 59,25 | 59,25 | -0,84% | - |
| 31.03.2026 | 58,50 | 60,75 | 58,25 | 59,75 | 2,58% | - |
| 30.03.2026 | 58,50 | 59,25 | 57,25 | 58,25 | -3,32% | 4,00 |
| 27.03.2026 | 61,75 | 62,25 | 60,25 | 60,25 | -1,63% | - |
| 26.03.2026 | 61,25 | 61,25 | 60,75 | 61,25 | -0,81% | - |
| 25.03.2026 | 61,25 | 62,25 | 61,25 | 61,75 | 0,82% | - |
| 24.03.2026 | 61,25 | 62,25 | 60,50 | 61,25 | 3,38% | - |
| 23.03.2026 | 58,25 | 60,25 | 58,25 | 59,25 | 0,85% | - |
| 20.03.2026 | 59,75 | 60,25 | 58,25 | 58,75 | -1,67% | - |
| 19.03.2026 | 61,25 | 61,25 | 59,25 | 59,75 | -3,24% | - |
| 18.03.2026 | 62,75 | 62,75 | 61,25 | 61,75 | -1,20% | - |
| 17.03.2026 | 62,25 | 63,25 | 61,75 | 62,50 | 0,40% | - |
| 16.03.2026 | 62,00 | 62,75 | 61,75 | 62,25 | 1,63% | 2,00 |
| 13.03.2026 | 61,00 | 62,25 | 60,50 | 61,25 | 0,00% | - |
| 12.03.2026 | 60,25 | 61,25 | 60,25 | 61,25 | -1,61% | - |
| 11.03.2026 | 61,75 | 62,75 | 61,75 | 62,25 | 0,81% | - |
| 10.03.2026 | 62,75 | 63,25 | 61,75 | 61,75 | -0,40% | - |
| 09.03.2026 | 61,00 | 62,25 | 61,00 | 62,00 | -0,80% | - |
| 06.03.2026 | 62,25 | 64,00 | 60,75 | 62,50 | -0,40% | - |
| 05.03.2026 | 63,25 | 63,50 | 61,75 | 62,75 | -0,79% | - |
| 04.03.2026 | 61,25 | 63,25 | 60,75 | 63,25 | 2,43% | - |
| 03.03.2026 | 61,50 | 61,75 | 59,75 | 61,75 | 0,41% | - |
| 02.03.2026 | 61,75 | 63,00 | 61,50 | 61,50 | -0,40% | - |
| 27.02.2026 | 65,25 | 65,50 | 61,75 | 61,75 | -5,36% | - |
| 26.02.2026 | 64,75 | 66,25 | 64,25 | 65,25 | 0,77% | - |
| 25.02.2026 | 65,75 | 66,25 | 64,25 | 64,75 | -2,26% | - |
| 24.02.2026 | 65,25 | 67,25 | 65,00 | 66,25 | -1,49% | 1,00 |
| 23.02.2026 | 66,75 | 67,25 | 66,75 | 67,25 | -2,18% | - |
| 20.02.2026 | 68,75 | 68,75 | 68,50 | 68,75 | -1,79% | - |
| 19.02.2026 | 71,50 | 71,50 | 69,75 | 70,00 | -1,75% | - |
| 18.02.2026 | 70,00 | 71,75 | 69,75 | 71,25 | 1,42% | - |
| 17.02.2026 | 71,75 | 72,25 | 70,25 | 70,25 | -2,43% | - |
| 16.02.2026 | 72,00 | 72,50 | 71,75 | 72,00 | 0,35% | - |
| 13.02.2026 | 69,75 | 72,25 | 69,25 | 71,75 | 2,87% | - |
| 12.02.2026 | 71,00 | 72,75 | 69,25 | 69,75 | -0,36% | - |
| 11.02.2026 | 72,00 | 73,25 | 69,75 | 70,00 | -2,10% | - |
| 10.02.2026 | 70,00 | 71,75 | 69,25 | 71,50 | 1,78% | - |
| 09.02.2026 | 69,75 | 70,75 | 68,75 | 70,25 | 3,31% | - |
| 06.02.2026 | 68,00 | 68,75 | 66,75 | 68,00 | -0,73% | - |
| 05.02.2026 | 68,75 | 68,75 | 68,25 | 68,50 | -0,72% | - |
| 04.02.2026 | 66,25 | 69,75 | 66,25 | 69,00 | 4,15% | - |
| 03.02.2026 | 66,25 | 68,25 | 65,25 | 66,25 | 0,76% | - |
| 02.02.2026 | 63,00 | 66,25 | 62,25 | 65,75 | -0,38% | - |
| 30.01.2026 | 65,75 | 66,00 | 65,50 | 66,00 | 0,00% | - |
| 29.01.2026 | 65,25 | 66,75 | 64,75 | 66,00 | 0,38% | - |
| 28.01.2026 | 65,25 | 66,00 | 65,00 | 65,75 | 0,38% | 2,00 |
| 27.01.2026 | 65,25 | 65,75 | 64,25 | 65,50 | 1,55% | - |
| 26.01.2026 | 64,25 | 64,75 | 64,25 | 64,50 | -3,01% | - |
| 23.01.2026 | 66,25 | 67,25 | 65,75 | 66,50 | 0,00% | - |
| 22.01.2026 | 68,75 | 69,75 | 66,50 | 66,50 | -2,21% | - |
| 21.01.2026 | 65,75 | 68,25 | 65,75 | 68,00 | 3,42% | - |
| 20.01.2026 | 66,50 | 66,75 | 65,50 | 65,75 | -1,50% | - |
| 19.01.2026 | 67,00 | 67,50 | 66,75 | 66,75 | -1,48% | - |
| 16.01.2026 | 71,25 | 72,00 | 66,75 | 67,75 | -4,91% | 7,00 |
| 15.01.2026 | 71,25 | 73,25 | 70,75 | 71,25 | -2,06% | 1,00 |
| 14.01.2026 | 76,00 | 76,25 | 72,25 | 72,75 | -4,28% | - |
| 13.01.2026 | 74,50 | 76,50 | 73,50 | 76,00 | 0,66% | - |
| 12.01.2026 | 75,75 | 75,75 | 75,50 | 75,50 | -0,98% | - |
| 09.01.2026 | 74,50 | 76,25 | 73,75 | 76,25 | 1,67% | - |
| 08.01.2026 | 70,25 | 75,00 | 69,75 | 75,00 | 6,01% | - |
| 07.01.2026 | 71,00 | 71,00 | 70,50 | 70,75 | 0,71% | - |
| 06.01.2026 | 69,00 | 70,25 | 68,25 | 70,25 | 4,07% | 2,00 |
| 05.01.2026 | 67,00 | 67,75 | 66,75 | 67,50 | 1,12% | - |
| 02.01.2026 | 65,00 | 66,75 | 64,50 | 66,75 | 2,30% | - |
| 30.12.2025 | 65,50 | 65,50 | 65,00 | 65,25 | 0,77% | - |
| 29.12.2025 | 65,25 | 65,75 | 64,75 | 64,75 | 0,00% | - |
| 23.12.2025 | 65,50 | 66,50 | 64,25 | 64,75 | -1,89% | - |
| 22.12.2025 | 67,50 | 67,50 | 65,50 | 66,00 | -1,49% | - |
| 19.12.2025 | 66,25 | 67,50 | 65,25 | 67,00 | 1,52% | - |
| 18.12.2025 | 65,75 | 67,25 | 65,00 | 66,00 | 0,00% | - |
| 17.12.2025 | 66,00 | 67,00 | 66,00 | 66,00 | 0,76% | - |