68,490$
-3,49%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.665.086,00 |
| 04.09.2024 | 70,01 | 70,40 | 68,94 | 69,46 | -0,93% | 2.234.111,00 |
| 03.09.2024 | 70,71 | 71,51 | 69,62 | 70,11 | -1,99% | 2.671.487,00 |
| 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% | 1.898.043,00 |
| 28.08.2024 | 70,48 | 71,12 | 69,41 | 70,02 | -1,14% | 2.693.740,00 |
| 27.08.2024 | 71,89 | 72,20 | 70,58 | 70,83 | -1,75% | 5.515.754,00 |
| 26.08.2024 | 72,70 | 73,78 | 71,93 | 72,09 | -0,28% | 4.388.763,00 |
| 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% | 1.815.271,00 |
| 21.08.2024 | 70,58 | 70,91 | 70,23 | 70,88 | 1,47% | 1.922.925,00 |
| 20.08.2024 | 70,73 | 71,13 | 69,75 | 69,85 | -1,61% | 1.398.001,00 |
| 19.08.2024 | 69,53 | 71,22 | 69,33 | 70,99 | 2,99% | 2.656.173,00 |
| 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% | 5.870.725,00 |
| 14.08.2024 | 67,93 | 68,15 | 66,56 | 66,98 | -1,46% | 2.419.066,00 |
| 13.08.2024 | 68,00 | 68,52 | 67,25 | 67,97 | 1,07% | 3.367.190,00 |
| 12.08.2024 | 67,71 | 67,98 | 66,74 | 67,25 | -0,58% | 2.861.205,00 |
| 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% | 3.837.531,00 |
| 07.08.2024 | 71,17 | 72,15 | 67,88 | 67,91 | -1,65% | 3.575.360,00 |
| 06.08.2024 | 68,80 | 70,09 | 68,40 | 69,05 | -0,10% | 4.649.716,00 |
| 05.08.2024 | 67,00 | 69,62 | 66,41 | 69,12 | -0,73% | 6.242.399,00 |
| 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% | 9.752.995,00 |
| 31.07.2024 | 69,58 | 71,11 | 68,66 | 69,39 | 2,60% | 4.139.222,00 |
| 30.07.2024 | 68,97 | 69,55 | 67,33 | 67,63 | -1,84% | 2.261.653,00 |
| 29.07.2024 | 68,46 | 68,95 | 67,67 | 68,90 | 0,23% | 2.408.194,00 |
| 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% | 2.908.925,00 |
| 24.07.2024 | 68,08 | 69,16 | 66,99 | 67,08 | -2,20% | 3.196.432,00 |
| 23.07.2024 | 68,47 | 69,52 | 68,10 | 68,59 | -1,92% | 2.531.687,00 |
| 22.07.2024 | 69,65 | 70,20 | 68,50 | 69,93 | 1,54% | 2.600.713,00 |
| 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% | 3.218.254,00 |
| 17.07.2024 | 72,44 | 72,69 | 70,75 | 72,41 | -1,36% | 3.321.937,00 |
| 16.07.2024 | 72,66 | 73,43 | 71,75 | 73,41 | 1,59% | 1.957.035,00 |
| 15.07.2024 | 72,04 | 72,71 | 71,85 | 72,26 | -0,63% | 2.360.857,00 |
| 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% | 2.445.977,00 |
| 10.07.2024 | 69,42 | 70,21 | 69,07 | 69,60 | 0,75% | 2.865.863,00 |
| 09.07.2024 | 69,57 | 69,98 | 68,31 | 69,08 | -0,86% | 2.810.265,00 |
| 08.07.2024 | 70,94 | 71,60 | 69,64 | 69,68 | -0,71% | 2.251.114,00 |
| 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% | 3.025.117,00 |
| 01.07.2024 | 70,67 | 71,33 | 68,40 | 68,44 | -2,81% | 3.308.371,00 |
| 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% | 6.809.605,00 |
| 26.06.2024 | 66,89 | 69,29 | 65,13 | 67,54 | -7,93% | 8.966.193,00 |
| 25.06.2024 | 75,36 | 75,74 | 72,65 | 73,36 | -3,59% | 3.784.145,00 |
| 24.06.2024 | 75,52 | 76,81 | 75,49 | 76,09 | 1,17% | 3.470.584,00 |
| 21.06.2024 | 73,50 | 75,33 | 73,25 | 75,21 | 2,68% | 6.794.967,00 |
| 20.06.2024 | 71,58 | 73,39 | 71,10 | 73,25 | 3,72% | 4.373.437,00 |
| 18.06.2024 | 71,28 | 72,19 | 69,79 | 70,62 | -0,47% | 2.330.717,00 |
| 17.06.2024 | 70,48 | 71,14 | 69,52 | 70,95 | 0,92% | 2.930.162,00 |
| 14.06.2024 | 73,65 | 73,80 | 70,11 | 70,30 | -5,65% | 3.007.356,00 |
| 13.06.2024 | 75,04 | 75,81 | 73,85 | 74,51 | -1,01% | 2.139.660,00 |
| 12.06.2024 | 76,98 | 77,44 | 74,78 | 75,27 | -1,32% | 2.835.108,00 |
| 11.06.2024 | 79,47 | 79,47 | 76,21 | 76,28 | -4,24% | 2.430.743,00 |
| 10.06.2024 | 80,74 | 81,42 | 79,35 | 79,66 | -2,16% | 2.462.801,00 |
| 07.06.2024 | 80,63 | 81,87 | 80,50 | 81,42 | 0,15% | 2.723.797,00 |
| 06.06.2024 | 80,68 | 82,47 | 80,68 | 81,30 | -0,36% | 2.591.641,00 |
| 05.06.2024 | 83,98 | 84,22 | 81,54 | 81,59 | -2,63% | 2.436.990,00 |
| 04.06.2024 | 83,73 | 85,04 | 83,57 | 83,79 | -1,02% | 1.775.818,00 |
| 03.06.2024 | 83,49 | 85,35 | 83,22 | 84,65 | 1,67% | 2.416.573,00 |
| 31.05.2024 | 81,74 | 83,54 | 81,59 | 83,26 | 1,59% | 4.283.154,00 |
| 30.05.2024 | 81,79 | 82,08 | 81,12 | 81,96 | 0,54% | 1.974.175,00 |
| 29.05.2024 | 81,51 | 82,25 | 80,95 | 81,52 | -1,94% | 2.182.697,00 |
| 28.05.2024 | 82,63 | 84,19 | 82,30 | 83,13 | 0,70% | 1.959.972,00 |
| 24.05.2024 | 80,72 | 82,58 | 80,72 | 82,55 | 2,83% | 1.689.349,00 |
| 23.05.2024 | 82,08 | 83,00 | 80,04 | 80,28 | -1,75% | 3.196.217,00 |
| 22.05.2024 | 81,55 | 82,75 | 81,27 | 81,71 | -0,73% | 1.654.680,00 |
| 21.05.2024 | 81,42 | 82,50 | 81,12 | 82,31 | 0,45% | 1.800.437,00 |
| 20.05.2024 | 81,85 | 83,37 | 81,75 | 81,94 | -0,21% | 2.220.485,00 |
| 17.05.2024 | 82,45 | 82,63 | 81,30 | 82,11 | -0,22% | 1.821.978,00 |
| 16.05.2024 | 81,79 | 82,92 | 81,64 | 82,29 | 0,69% | 1.642.536,00 |
| 15.05.2024 | 83,68 | 83,88 | 81,21 | 81,73 | -1,34% | 1.891.016,00 |
| 14.05.2024 | 84,03 | 84,40 | 82,56 | 82,84 | 0,12% | 1.303.538,00 |
| 13.05.2024 | 83,21 | 84,20 | 82,58 | 82,74 | -0,05% | 1.614.226,00 |
| 10.05.2024 | 83,70 | 84,74 | 82,35 | 82,78 | -1,09% | 2.046.533,00 |
| 09.05.2024 | 83,59 | 84,54 | 83,32 | 83,69 | 0,59% | 1.591.688,00 |
| 08.05.2024 | 81,62 | 83,44 | 81,60 | 83,20 | 0,24% | 1.635.299,00 |
| 07.05.2024 | 84,57 | 85,56 | 82,84 | 83,00 | -1,66% | 2.385.743,00 |
| 06.05.2024 | 81,99 | 85,50 | 81,12 | 84,40 | 4,43% | 4.472.806,00 |
| 03.05.2024 | 79,45 | 81,24 | 78,85 | 80,82 | 3,90% | 4.769.688,00 |
| 02.05.2024 | 75,42 | 78,74 | 73,95 | 77,79 | 11,53% | 7.872.008,00 |
| 01.05.2024 | 70,81 | 71,51 | 69,59 | 69,75 | -1,76% | 4.187.950,00 |
| 30.04.2024 | 70,81 | 71,48 | 70,41 | 71,00 | -1,95% | 2.747.902,00 |
| 29.04.2024 | 71,90 | 72,73 | 71,77 | 72,41 | 1,69% | 2.841.563,00 |
| 26.04.2024 | 70,02 | 71,79 | 69,85 | 71,21 | 1,54% | 2.108.159,00 |
| 25.04.2024 | 70,52 | 70,90 | 68,93 | 70,13 | -1,78% | 1.618.540,00 |
| 24.04.2024 | 70,45 | 72,33 | 70,19 | 71,40 | 1,64% | 1.860.681,00 |
| 23.04.2024 | 70,12 | 70,97 | 69,69 | 70,25 | 0,21% | 1.901.961,00 |
| 22.04.2024 | 70,27 | 70,45 | 69,23 | 70,10 | 0,67% | 1.876.956,00 |
| 19.04.2024 | 68,92 | 69,99 | 68,92 | 69,63 | 0,45% | 1.867.618,00 |
| 18.04.2024 | 70,06 | 70,13 | 68,84 | 69,32 | -0,04% | 1.726.784,00 |
| 17.04.2024 | 71,15 | 71,89 | 69,30 | 69,35 | -3,60% | 3.711.526,00 |
| 16.04.2024 | 72,10 | 72,78 | 71,60 | 71,94 | -1,47% | 1.789.595,00 |