52,896$
-2,10%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 68,46 | 68,95 | 67,67 | 68,90 | 0,23% | 2.412.485,00 |
| 26.07.2024 | 68,25 | 68,85 | 67,46 | 68,74 | 1,34% | 2.032.880,00 |
| 25.07.2024 | 67,04 | 69,21 | 66,60 | 67,83 | 1,12% | 3.001.111,00 |
| 24.07.2024 | 68,08 | 69,16 | 66,99 | 67,08 | -2,20% | 3.196.750,00 |
| 23.07.2024 | 68,47 | 69,52 | 68,10 | 68,59 | -1,92% | 2.536.894,00 |
| 22.07.2024 | 69,65 | 70,20 | 68,50 | 69,93 | 1,54% | 2.601.338,00 |
| 19.07.2024 | 70,23 | 70,34 | 67,26 | 68,87 | -3,92% | 5.526.582,00 |
| 18.07.2024 | 72,74 | 75,12 | 71,60 | 71,68 | -1,01% | 3.218.404,00 |
| 17.07.2024 | 72,44 | 72,69 | 70,75 | 72,41 | -1,36% | 3.321.938,00 |
| 16.07.2024 | 72,66 | 73,43 | 71,75 | 73,41 | 1,59% | 1.959.775,00 |
| 15.07.2024 | 72,04 | 72,71 | 71,85 | 72,26 | -0,63% | 2.361.750,00 |
| 12.07.2024 | 71,75 | 72,86 | 71,34 | 72,72 | 1,35% | 3.218.331,00 |
| 11.07.2024 | 70,77 | 72,28 | 70,52 | 71,75 | 3,09% | 2.477.757,00 |
| 10.07.2024 | 69,42 | 70,21 | 69,07 | 69,60 | 0,75% | 2.869.579,00 |
| 09.07.2024 | 69,57 | 69,98 | 68,31 | 69,08 | -0,86% | 2.826.591,00 |
| 08.07.2024 | 70,94 | 71,60 | 69,64 | 69,68 | -0,71% | 2.310.987,00 |
| 05.07.2024 | 69,26 | 70,48 | 69,08 | 70,18 | 0,56% | 2.913.153,00 |
| 03.07.2024 | 69,73 | 70,89 | 69,28 | 69,79 | 0,50% | 1.381.888,00 |
| 02.07.2024 | 67,20 | 70,05 | 67,20 | 69,44 | 1,46% | 3.118.606,00 |
| 01.07.2024 | 70,67 | 71,33 | 68,40 | 68,44 | -2,81% | 3.529.103,00 |
| 28.06.2024 | 69,31 | 70,52 | 68,53 | 70,42 | 2,09% | 5.158.606,00 |
| 27.06.2024 | 67,40 | 69,40 | 67,40 | 68,98 | 2,13% | 7.067.016,00 |