49,150€
0,51%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 48,80 | 49,75 | 48,80 | 49,20 | 0,61% | - |
| 23.07.2026 | 50,45 | 51,55 | 48,60 | 48,90 | -2,69% | - |
| 22.07.2026 | 50,35 | 50,45 | 50,00 | 50,25 | -1,28% | - |
| 21.07.2026 | 49,90 | 51,00 | 48,90 | 50,90 | 0,89% | - |
| 20.07.2026 | 49,80 | 50,45 | 49,25 | 50,45 | -0,88% | - |
| 17.07.2026 | 51,90 | 52,25 | 50,90 | 50,90 | -0,20% | - |
| 16.07.2026 | 50,90 | 51,50 | 50,45 | 51,00 | 0,39% | - |
| 15.07.2026 | 50,45 | 51,25 | 50,35 | 50,80 | -1,36% | - |
| 14.07.2026 | 51,50 | 51,75 | 51,25 | 51,50 | -1,90% | - |
| 13.07.2026 | 52,75 | 52,75 | 52,50 | 52,50 | 0,96% | - |
| 10.07.2026 | 51,75 | 52,25 | 51,75 | 52,00 | 2,16% | - |
| 09.07.2026 | 50,90 | 50,90 | 50,80 | 50,90 | 1,80% | - |
| 08.07.2026 | 51,00 | 51,50 | 49,35 | 50,00 | -2,82% | - |
| 07.07.2026 | 51,75 | 52,25 | 51,45 | 51,45 | -0,10% | - |
| 06.07.2026 | 51,25 | 52,50 | 51,00 | 51,50 | 0,49% | 2,00 |
| 03.07.2026 | 51,25 | 51,25 | 50,65 | 51,25 | -1,91% | - |
| 02.07.2026 | 52,50 | 52,50 | 52,25 | 52,25 | -4,13% | - |
| 01.07.2026 | 53,25 | 55,00 | 53,00 | 54,50 | 2,83% | - |
| 30.06.2026 | 51,75 | 53,25 | 51,50 | 53,00 | 3,41% | - |
| 29.06.2026 | 52,50 | 53,25 | 50,55 | 51,25 | -1,44% | - |
| 26.06.2026 | 54,00 | 54,25 | 51,60 | 52,00 | -2,35% | - |
| 25.06.2026 | 53,50 | 54,75 | 53,25 | 53,25 | -2,29% | - |
| 24.06.2026 | 54,25 | 56,00 | 54,00 | 54,50 | 0,46% | - |
| 23.06.2026 | 55,50 | 56,25 | 54,25 | 54,25 | -4,82% | - |
| 22.06.2026 | 55,50 | 57,50 | 54,25 | 57,00 | 3,17% | - |
| 18.06.2026 | 54,50 | 57,25 | 53,00 | 55,25 | 0,45% | - |
| 17.06.2026 | 56,25 | 57,00 | 54,50 | 55,00 | -3,08% | - |
| 16.06.2026 | 57,25 | 59,00 | 55,75 | 56,75 | -1,73% | - |
| 15.06.2026 | 58,00 | 60,75 | 56,75 | 57,75 | -1,28% | - |
| 12.06.2026 | 59,50 | 60,25 | 58,00 | 58,50 | 2,18% | - |
| 11.06.2026 | 57,00 | 57,75 | 57,00 | 57,25 | -3,38% | - |
| 10.06.2026 | 59,50 | 59,50 | 59,25 | 59,25 | -2,07% | - |
| 09.06.2026 | 59,75 | 61,75 | 59,25 | 60,50 | 0,00% | - |
| 08.06.2026 | 59,75 | 60,75 | 59,50 | 60,50 | 2,11% | - |
| 05.06.2026 | 62,50 | 63,00 | 59,25 | 59,25 | -5,58% | - |
| 04.06.2026 | 65,50 | 66,25 | 62,00 | 62,75 | -5,99% | - |
| 03.06.2026 | 63,50 | 68,00 | 61,50 | 66,75 | 5,12% | 75,00 |
| 02.06.2026 | 59,25 | 63,50 | 58,50 | 63,50 | 8,55% | - |
| 01.06.2026 | 58,25 | 61,50 | 57,25 | 58,50 | 15,73% | 1,00 |
| 27.05.2026 | 50,10 | 50,65 | 49,85 | 50,55 | 0,10% | 50,00 |
| 26.05.2026 | 49,70 | 51,00 | 49,40 | 50,50 | 2,02% | - |
| 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% | - |