58,029$
0,29%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 58,64 | 59,57 | 56,60 | 56,65 | -2,09% | 3.990.089,00 |
| 17.12.2024 | 57,60 | 58,49 | 57,44 | 57,86 | -0,24% | 4.385.791,00 |
| 16.12.2024 | 57,11 | 59,01 | 56,75 | 58,00 | 0,05% | 5.256.876,00 |
| 13.12.2024 | 58,34 | 58,54 | 57,26 | 57,97 | -0,97% | 3.350.667,00 |
| 12.12.2024 | 58,56 | 59,00 | 57,99 | 58,54 | -0,59% | 2.875.140,00 |
| 11.12.2024 | 57,66 | 59,02 | 57,33 | 58,89 | 0,80% | 4.001.948,00 |
| 10.12.2024 | 57,40 | 58,74 | 56,72 | 58,42 | 1,78% | 3.201.998,00 |
| 09.12.2024 | 56,95 | 59,03 | 56,70 | 57,40 | 1,29% | 4.935.412,00 |
| 06.12.2024 | 57,82 | 58,47 | 55,82 | 56,67 | -0,42% | 3.610.763,00 |
| 05.12.2024 | 56,55 | 58,12 | 56,50 | 56,91 | 0,89% | 3.383.681,00 |
| 04.12.2024 | 56,40 | 56,95 | 56,02 | 56,41 | 1,26% | 2.892.500,00 |
| 03.12.2024 | 55,06 | 55,97 | 54,03 | 55,71 | -0,64% | 4.287.823,00 |
| 02.12.2024 | 55,61 | 56,39 | 55,05 | 56,07 | 0,97% | 3.074.570,00 |
| 29.11.2024 | 55,20 | 55,56 | 54,42 | 55,53 | 0,02% | 1.852.115,00 |
| 27.11.2024 | 55,75 | 56,89 | 55,18 | 55,52 | 0,43% | 2.704.610,00 |
| 26.11.2024 | 55,45 | 56,02 | 54,92 | 55,28 | -3,24% | 4.252.188,00 |
| 25.11.2024 | 55,86 | 57,80 | 55,45 | 57,13 | 5,06% | 6.421.933,00 |
| 22.11.2024 | 53,56 | 55,10 | 53,27 | 54,38 | 1,91% | 3.568.236,00 |
| 21.11.2024 | 52,64 | 53,51 | 52,05 | 53,36 | 1,46% | 3.048.792,00 |
| 20.11.2024 | 52,11 | 53,15 | 51,86 | 52,59 | 0,92% | 3.034.164,00 |
| 19.11.2024 | 51,83 | 52,80 | 51,47 | 52,11 | -1,14% | 3.575.570,00 |
| 18.11.2024 | 53,21 | 53,50 | 52,17 | 52,71 | -0,42% | 5.193.838,00 |
| 15.11.2024 | 53,96 | 54,19 | 52,14 | 52,93 | -2,04% | 7.780.257,00 |
| 14.11.2024 | 56,16 | 56,48 | 54,01 | 54,03 | -3,76% | 4.147.452,00 |
| 13.11.2024 | 56,57 | 56,99 | 55,62 | 56,14 | -0,43% | 2.601.292,00 |
| 12.11.2024 | 55,25 | 57,07 | 55,06 | 56,38 | 0,80% | 5.086.656,00 |
| 11.11.2024 | 56,75 | 57,11 | 55,56 | 55,93 | -0,57% | 3.265.474,00 |
| 08.11.2024 | 55,42 | 56,78 | 54,58 | 56,25 | 1,10% | 4.562.655,00 |
| 07.11.2024 | 54,38 | 56,48 | 54,10 | 55,64 | 3,36% | 4.401.245,00 |
| 06.11.2024 | 55,89 | 55,91 | 52,81 | 53,83 | -2,55% | 6.886.426,00 |
| 05.11.2024 | 55,54 | 55,65 | 53,96 | 55,24 | -1,23% | 5.999.071,00 |
| 04.11.2024 | 56,59 | 57,77 | 55,93 | 55,93 | -0,78% | 4.657.911,00 |
| 01.11.2024 | 57,49 | 58,95 | 56,00 | 56,37 | -0,81% | 6.184.402,00 |
| 31.10.2024 | 62,43 | 63,20 | 54,70 | 56,83 | -17,72% | 18.358.362,00 |
| 30.10.2024 | 68,63 | 70,00 | 68,26 | 69,07 | -0,12% | 3.011.018,00 |
| 29.10.2024 | 69,70 | 70,00 | 68,83 | 69,15 | -1,78% | 3.089.678,00 |
| 28.10.2024 | 69,67 | 70,97 | 69,36 | 70,40 | 1,57% | 2.309.740,00 |
| 25.10.2024 | 69,11 | 70,00 | 68,55 | 69,31 | 1,46% | 2.383.932,00 |
| 24.10.2024 | 70,35 | 71,39 | 67,50 | 68,31 | -1,75% | 3.187.813,00 |
| 23.10.2024 | 69,33 | 69,74 | 68,35 | 69,53 | -0,22% | 2.389.444,00 |
| 22.10.2024 | 70,00 | 70,21 | 69,15 | 69,68 | -0,60% | 2.185.242,00 |
| 21.10.2024 | 72,46 | 72,64 | 70,01 | 70,10 | -2,31% | 2.289.108,00 |
| 18.10.2024 | 72,80 | 73,47 | 71,24 | 71,76 | 2,66% | 2.134.913,00 |
| 17.10.2024 | 70,04 | 70,63 | 68,98 | 69,90 | -0,65% | 4.405.923,00 |
| 16.10.2024 | 70,66 | 71,36 | 70,08 | 70,36 | 0,51% | 2.512.288,00 |
| 15.10.2024 | 70,44 | 71,37 | 69,87 | 70,00 | -1,53% | 2.628.602,00 |
| 14.10.2024 | 71,15 | 71,51 | 70,39 | 71,09 | -0,28% | 2.298.467,00 |
| 11.10.2024 | 70,44 | 71,49 | 70,38 | 71,29 | 0,76% | 1.753.432,00 |
| 10.10.2024 | 70,68 | 71,68 | 70,23 | 70,75 | -0,85% | 2.033.913,00 |
| 09.10.2024 | 69,54 | 71,39 | 69,22 | 71,36 | 2,53% | 2.670.495,00 |
| 08.10.2024 | 70,45 | 70,82 | 68,88 | 69,60 | -1,23% | 2.136.143,00 |
| 07.10.2024 | 70,00 | 70,94 | 69,78 | 70,47 | 0,20% | 1.758.313,00 |
| 04.10.2024 | 70,25 | 70,67 | 69,71 | 70,33 | 1,97% | 1.917.661,00 |
| 03.10.2024 | 68,95 | 69,40 | 68,42 | 68,97 | -1,54% | 1.975.836,00 |
| 02.10.2024 | 70,84 | 71,92 | 70,00 | 70,05 | -0,67% | 3.088.571,00 |
| 01.10.2024 | 71,72 | 71,77 | 70,22 | 70,52 | -2,07% | 3.518.372,00 |
| 30.09.2024 | 71,55 | 72,82 | 71,29 | 72,01 | -3,00% | 3.178.399,00 |
| 27.09.2024 | 73,61 | 75,41 | 72,94 | 74,24 | 2,67% | 4.028.730,00 |
| 26.09.2024 | 71,78 | 72,57 | 70,96 | 72,31 | 2,48% | 3.375.276,00 |
| 25.09.2024 | 71,57 | 71,89 | 70,29 | 70,56 | -2,15% | 2.799.653,00 |
| 24.09.2024 | 72,45 | 73,43 | 71,58 | 72,11 | 0,77% | 1.988.117,00 |
| 23.09.2024 | 70,00 | 71,91 | 69,93 | 71,56 | 2,46% | 2.961.371,00 |
| 20.09.2024 | 70,81 | 70,97 | 69,71 | 69,84 | -0,96% | 7.778.837,00 |
| 19.09.2024 | 71,77 | 71,87 | 70,02 | 70,52 | 1,22% | 3.771.744,00 |
| 18.09.2024 | 70,43 | 71,19 | 69,46 | 69,67 | -0,78% | 2.405.853,00 |
| 17.09.2024 | 69,64 | 71,46 | 69,35 | 70,22 | 2,08% | 4.569.347,00 |
| 16.09.2024 | 69,13 | 69,58 | 67,84 | 68,79 | -0,23% | 2.822.392,00 |
| 13.09.2024 | 68,63 | 69,76 | 68,41 | 68,95 | 2,91% | 3.634.218,00 |
| 12.09.2024 | 65,40 | 67,53 | 65,31 | 67,00 | 2,34% | 3.797.631,00 |
| 11.09.2024 | 65,32 | 65,60 | 63,62 | 65,47 | 0,14% | 3.945.791,00 |
| 10.09.2024 | 67,05 | 68,41 | 64,98 | 65,38 | -5,36% | 3.544.142,00 |
| 09.09.2024 | 68,41 | 69,98 | 68,20 | 69,08 | 0,86% | 3.108.627,00 |
| 06.09.2024 | 70,50 | 71,80 | 68,42 | 68,49 | -3,49% | 2.740.651,00 |
| 05.09.2024 | 69,96 | 71,21 | 69,28 | 70,97 | 2,17% | 2.666.061,00 |
| 04.09.2024 | 70,01 | 70,40 | 68,94 | 69,46 | -0,93% | 2.988.182,00 |
| 03.09.2024 | 70,71 | 71,51 | 69,62 | 70,11 | -1,99% | 2.703.641,00 |
| 30.08.2024 | 71,53 | 71,60 | 70,53 | 71,53 | 0,86% | 2.712.509,00 |
| 29.08.2024 | 70,59 | 71,81 | 69,92 | 70,92 | 1,29% | 1.899.411,00 |
| 28.08.2024 | 70,48 | 71,12 | 69,41 | 70,02 | -1,14% | 3.105.822,00 |
| 27.08.2024 | 71,89 | 72,20 | 70,58 | 70,83 | -1,75% | 5.515.778,00 |
| 26.08.2024 | 72,70 | 73,78 | 71,93 | 72,09 | -0,28% | 4.389.439,00 |
| 23.08.2024 | 70,77 | 72,71 | 70,51 | 72,29 | 3,12% | 2.682.965,00 |
| 22.08.2024 | 70,86 | 71,17 | 70,03 | 70,10 | -1,10% | 1.918.040,00 |
| 21.08.2024 | 70,58 | 70,91 | 70,23 | 70,88 | 1,47% | 1.997.088,00 |
| 20.08.2024 | 70,73 | 71,13 | 69,75 | 69,85 | -1,61% | 1.404.691,00 |
| 19.08.2024 | 69,53 | 71,22 | 69,33 | 70,99 | 2,99% | 2.694.956,00 |
| 16.08.2024 | 68,61 | 69,31 | 68,17 | 68,93 | 0,35% | 2.273.896,00 |
| 15.08.2024 | 68,40 | 69,00 | 68,01 | 68,69 | 2,55% | 5.904.046,00 |
| 14.08.2024 | 67,93 | 68,15 | 66,56 | 66,98 | -1,46% | 2.517.255,00 |
| 13.08.2024 | 68,00 | 68,52 | 67,25 | 67,97 | 1,07% | 3.429.425,00 |
| 12.08.2024 | 67,71 | 67,98 | 66,74 | 67,25 | -0,58% | 2.936.000,00 |
| 09.08.2024 | 68,91 | 69,51 | 67,50 | 67,64 | -1,89% | 3.321.227,00 |
| 08.08.2024 | 68,50 | 69,40 | 68,15 | 68,94 | 1,52% | 3.887.275,00 |
| 07.08.2024 | 71,17 | 72,15 | 67,88 | 67,91 | -1,65% | 3.836.458,00 |
| 06.08.2024 | 68,80 | 70,09 | 68,40 | 69,05 | -0,10% | 5.191.175,00 |
| 05.08.2024 | 67,00 | 69,62 | 66,41 | 69,12 | -0,73% | 6.468.352,00 |
| 02.08.2024 | 71,16 | 71,18 | 67,05 | 69,63 | -4,79% | 6.391.902,00 |
| 01.08.2024 | 78,98 | 80,95 | 72,24 | 73,13 | 5,39% | 10.013.983,00 |
| 31.07.2024 | 69,58 | 71,11 | 68,66 | 69,39 | 2,60% | 4.139.812,00 |
| 30.07.2024 | 68,97 | 69,55 | 67,33 | 67,63 | -1,84% | 2.264.651,00 |