57,860$
-0,24%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 72,79 | 73,74 | 71,30 | 72,21 | -1,61% | 4.152,00 |
| 04.03.2026 | 72,14 | 73,77 | 71,76 | 73,39 | 2,79% | 2.726.814,00 |
| 03.03.2026 | 70,08 | 71,65 | 69,12 | 71,40 | -1,48% | 2.087.656,00 |
| 02.03.2026 | 71,87 | 73,04 | 70,61 | 72,47 | -1,45% | 1.998.518,00 |
| 27.02.2026 | 75,76 | 76,07 | 73,31 | 73,54 | -4,54% | 3.467.366,00 |
| 26.02.2026 | 77,07 | 78,28 | 75,50 | 77,04 | 0,78% | 1.812.237,00 |
| 25.02.2026 | 77,90 | 78,12 | 75,89 | 76,44 | -1,61% | 1.406.484,00 |
| 24.02.2026 | 77,27 | 79,26 | 76,39 | 77,69 | 1,07% | 2.178.750,00 |
| 23.02.2026 | 79,10 | 79,19 | 76,46 | 76,87 | -3,39% | 1.809.787,00 |
| 20.02.2026 | 80,38 | 80,82 | 78,81 | 79,57 | -1,11% | 1.826.383,00 |
| 19.02.2026 | 82,40 | 82,40 | 79,22 | 80,46 | -4,00% | 1.388.169,00 |
| 18.02.2026 | 82,69 | 84,33 | 82,38 | 83,81 | 1,26% | 1.315.730,00 |
| 17.02.2026 | 84,79 | 85,75 | 81,66 | 82,77 | -2,85% | 1.723.127,00 |
| 13.02.2026 | 83,13 | 85,82 | 82,97 | 85,20 | 2,65% | 2.458.961,00 |
| 12.02.2026 | 84,37 | 86,47 | 82,30 | 83,00 | -0,91% | 2.670.910,00 |
| 11.02.2026 | 85,48 | 86,80 | 82,76 | 83,76 | -1,63% | 2.603.949,00 |
| 10.02.2026 | 83,43 | 85,33 | 83,37 | 85,15 | 2,14% | 1.650.021,00 |
| 09.02.2026 | 82,38 | 84,27 | 82,12 | 83,37 | 1,20% | 1.819.364,00 |
| 06.02.2026 | 80,29 | 82,52 | 79,91 | 82,38 | 3,34% | 1.069.264,00 |
| 05.02.2026 | 80,87 | 81,41 | 79,51 | 79,72 | -1,59% | 1.910.492,00 |
| 04.02.2026 | 79,50 | 83,08 | 78,83 | 81,01 | 3,59% | 2.439.910,00 |
| 03.02.2026 | 79,53 | 80,98 | 76,93 | 78,20 | 0,28% | 4.162.000,00 |
| 02.02.2026 | 74,61 | 79,00 | 74,61 | 77,98 | 2,94% | 3.325.301,00 |
| 30.01.2026 | 76,46 | 76,91 | 74,62 | 75,75 | -3,91% | 3.350.523,00 |
| 29.01.2026 | 78,22 | 79,55 | 77,29 | 78,83 | 1,31% | 2.116.954,00 |
| 28.01.2026 | 77,97 | 78,94 | 77,59 | 77,81 | -0,26% | 2.606.062,00 |
| 27.01.2026 | 78,26 | 78,60 | 76,92 | 78,01 | 1,26% | 1.615.592,00 |
| 26.01.2026 | 76,46 | 77,12 | 75,98 | 77,04 | 0,75% | 1.275.847,00 |
| 23.01.2026 | 77,17 | 77,89 | 76,04 | 76,47 | -1,37% | 1.507.858,00 |
| 22.01.2026 | 80,51 | 81,78 | 77,37 | 77,53 | -3,41% | 1.957.616,00 |
| 21.01.2026 | 77,98 | 81,12 | 77,67 | 80,27 | 4,02% | 3.075.893,00 |
| 20.01.2026 | 77,60 | 78,13 | 76,89 | 77,17 | -1,83% | 2.859.754,00 |
| 16.01.2026 | 82,64 | 83,01 | 77,45 | 78,61 | -4,84% | 4.573.273,00 |
| 15.01.2026 | 84,21 | 84,97 | 82,24 | 82,61 | -0,39% | 2.435.353,00 |
| 14.01.2026 | 88,50 | 88,84 | 82,90 | 82,93 | -6,03% | 4.331.948,00 |
| 13.01.2026 | 88,10 | 88,93 | 86,97 | 88,25 | 1,64% | 1.990.544,00 |
| 12.01.2026 | 87,86 | 88,02 | 86,71 | 86,83 | -2,08% | 3.305.266,00 |
| 09.01.2026 | 86,89 | 88,81 | 85,70 | 88,67 | 2,57% | 2.515.527,00 |
| 08.01.2026 | 83,56 | 87,44 | 83,54 | 86,45 | 5,23% | 2.765.052,00 |
| 07.01.2026 | 82,42 | 82,95 | 81,35 | 82,15 | -0,56% | 1.874.821,00 |
| 06.01.2026 | 80,19 | 82,68 | 79,84 | 82,61 | 2,60% | 2.008.348,00 |
| 05.01.2026 | 78,26 | 80,80 | 78,17 | 80,52 | 2,65% | 1.691.445,00 |