63,305€
2,22%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 62,94 | 63,00 | 62,83 | 62,83 | 1,45% | 102,00 |
| 25.07.2024 | 61,75 | 61,93 | 61,75 | 61,93 | -1,37% | 56,00 |
| 24.07.2024 | 63,08 | 63,26 | 62,79 | 62,79 | 0,11% | 43,00 |
| 23.07.2024 | 62,72 | 62,72 | 62,72 | 62,72 | -2,00% | 1,00 |
| 22.07.2024 | 63,52 | 64,00 | 63,52 | 64,00 | 0,85% | 31,00 |
| 19.07.2024 | 65,46 | 65,56 | 63,00 | 63,46 | -6,22% | 780,00 |
| 18.07.2024 | 66,08 | 67,67 | 66,08 | 67,67 | 2,24% | 35,00 |
| 17.07.2024 | 66,19 | 66,19 | 66,19 | 66,19 | -1,47% | 10,00 |
| 16.07.2024 | 66,58 | 67,18 | 66,58 | 67,18 | 1,30% | 60,00 |
| 15.07.2024 | 67,13 | 67,13 | 66,07 | 66,32 | 0,48% | 108,00 |
| 12.07.2024 | 66,31 | 66,31 | 66,00 | 66,00 | 0,32% | 40,00 |
| 11.07.2024 | 63,96 | 66,20 | 63,96 | 65,79 | 2,75% | 177,00 |
| 10.07.2024 | 64,03 | 64,03 | 64,03 | 64,03 | 0,57% | 67,00 |
| 09.07.2024 | 63,67 | 63,67 | 63,67 | 63,67 | -1,80% | 35,00 |
| 08.07.2024 | 64,46 | 65,70 | 64,46 | 64,84 | 0,53% | 22,00 |
| 05.07.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 0,06% | 100,00 |
| 04.07.2024 | 64,57 | 64,72 | 64,44 | 64,46 | -0,06% | - |
| 03.07.2024 | 64,76 | 64,76 | 64,50 | 64,50 | 1,05% | 44,00 |
| 02.07.2024 | 63,83 | 63,83 | 63,83 | 63,83 | -2,42% | 15,00 |
| 01.07.2024 | 65,41 | 65,41 | 65,41 | 65,41 | 0,28% | 5,00 |
| 28.06.2024 | 63,97 | 65,23 | 63,97 | 65,23 | 3,57% | 164,00 |
| 27.06.2024 | 62,98 | 62,98 | 62,98 | 62,98 | -0,35% | 100,00 |
| 26.06.2024 | 67,80 | 67,80 | 61,39 | 63,20 | -7,73% | 2.544,00 |
| 25.06.2024 | 71,01 | 71,05 | 68,44 | 68,50 | -3,85% | - |
| 24.06.2024 | 71,00 | 71,24 | 71,00 | 71,24 | 2,15% | 170,00 |
| 21.06.2024 | 69,74 | 69,74 | 69,74 | 69,74 | 2,24% | 15,00 |
| 20.06.2024 | 65,55 | 68,21 | 65,55 | 68,21 | 3,98% | 236,00 |
| 19.06.2024 | 65,78 | 65,78 | 65,58 | 65,60 | -0,28% | - |
| 18.06.2024 | 66,17 | 67,17 | 65,74 | 65,79 | 1,05% | - |
| 17.06.2024 | 66,07 | 66,07 | 65,10 | 65,10 | -0,94% | 348,00 |
| 14.06.2024 | 69,44 | 69,44 | 65,62 | 65,72 | -5,55% | 303,00 |
| 13.06.2024 | 69,83 | 69,87 | 69,58 | 69,58 | -2,29% | 70,00 |
| 12.06.2024 | 70,73 | 71,21 | 70,73 | 71,21 | -1,29% | 175,00 |
| 11.06.2024 | 73,92 | 74,16 | 71,91 | 72,14 | -4,40% | - |
| 10.06.2024 | 75,38 | 75,46 | 75,38 | 75,46 | 0,84% | 45,00 |
| 07.06.2024 | 74,83 | 74,83 | 74,83 | 74,83 | 0,50% | 1,00 |
| 06.06.2024 | 74,46 | 74,46 | 74,46 | 74,46 | -1,91% | 7,00 |
| 05.06.2024 | 77,19 | 77,42 | 75,30 | 75,91 | -2,53% | - |
| 04.06.2024 | 77,88 | 77,88 | 77,88 | 77,88 | 0,49% | 65,00 |
| 03.06.2024 | 76,65 | 77,70 | 76,65 | 77,50 | 1,76% | 42,00 |
| 31.05.2024 | 75,73 | 76,80 | 75,07 | 76,16 | 0,95% | - |
| 30.05.2024 | 74,98 | 75,44 | 74,98 | 75,44 | 0,01% | 25,00 |
| 29.05.2024 | 76,32 | 76,41 | 74,81 | 75,43 | -0,91% | - |
| 28.05.2024 | 77,05 | 77,05 | 76,12 | 76,12 | -0,20% | 37,00 |
| 27.05.2024 | 76,35 | 76,35 | 76,00 | 76,27 | 2,43% | 41,00 |
| 24.05.2024 | 74,46 | 74,46 | 74,46 | 74,46 | -2,03% | 6,00 |
| 23.05.2024 | 76,00 | 76,00 | 76,00 | 76,00 | 0,09% | 25,00 |
| 22.05.2024 | 75,93 | 75,93 | 75,93 | 75,93 | 0,56% | 9,00 |
| 21.05.2024 | 75,33 | 75,62 | 74,79 | 75,51 | 0,33% | - |
| 20.05.2024 | 75,26 | 75,26 | 75,26 | 75,26 | -0,83% | 10,00 |
| 17.05.2024 | 75,51 | 76,20 | 75,51 | 75,89 | -0,08% | 56,00 |
| 16.05.2024 | 75,95 | 75,95 | 75,95 | 75,95 | 1,16% | 100,00 |
| 15.05.2024 | 76,63 | 76,63 | 75,08 | 75,08 | -2,15% | 21,00 |
| 14.05.2024 | 76,73 | 76,73 | 76,73 | 76,73 | -0,38% | 131,00 |
| 13.05.2024 | 77,07 | 78,00 | 77,02 | 77,02 | 0,29% | 873,00 |
| 10.05.2024 | 77,99 | 78,58 | 76,80 | 76,80 | -1,17% | - |
| 09.05.2024 | 77,71 | 77,71 | 77,71 | 77,71 | 0,66% | 95,00 |
| 08.05.2024 | 76,93 | 77,32 | 76,87 | 77,20 | -1,49% | 51,00 |
| 07.05.2024 | 78,24 | 79,00 | 77,77 | 78,37 | -0,18% | 519,00 |
| 06.05.2024 | 75,50 | 79,25 | 75,50 | 78,51 | 5,54% | 119,00 |
| 03.05.2024 | 72,70 | 74,39 | 72,70 | 74,39 | 2,13% | 188,00 |
| 02.05.2024 | 65,23 | 73,05 | 65,23 | 72,84 | 9,34% | 381,00 |
| 30.04.2024 | 67,60 | 67,63 | 65,82 | 66,62 | -1,22% | - |
| 29.04.2024 | 66,60 | 67,44 | 66,60 | 67,44 | 1,09% | 67,00 |
| 26.04.2024 | 65,17 | 66,90 | 64,87 | 66,71 | 2,96% | 295,00 |
| 25.04.2024 | 64,79 | 64,79 | 64,79 | 64,79 | -2,59% | 16,00 |
| 24.04.2024 | 65,69 | 66,54 | 65,69 | 66,51 | 0,42% | 18,00 |
| 23.04.2024 | 65,85 | 66,30 | 65,50 | 66,24 | 0,25% | - |
| 22.04.2024 | 65,38 | 66,07 | 65,38 | 66,07 | 0,87% | 246,00 |
| 19.04.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 0,86% | 50,00 |
| 18.04.2024 | 65,32 | 65,52 | 64,89 | 64,94 | -0,48% | 123,00 |
| 17.04.2024 | 67,92 | 67,92 | 65,25 | 65,25 | -4,13% | 323,00 |
| 16.04.2024 | 68,20 | 68,20 | 67,27 | 68,06 | -3,15% | 74,00 |
| 15.04.2024 | 70,05 | 70,27 | 70,05 | 70,27 | 0,94% | 151,00 |
| 12.04.2024 | 71,02 | 71,25 | 69,37 | 69,62 | 0,80% | - |
| 11.04.2024 | 69,70 | 69,70 | 69,06 | 69,06 | -0,63% | 11,00 |
| 10.04.2024 | 70,00 | 70,00 | 69,50 | 69,50 | -1,07% | 130,00 |
| 09.04.2024 | 70,25 | 70,25 | 70,25 | 70,25 | -0,35% | 4,00 |
| 08.04.2024 | 69,00 | 70,50 | 69,00 | 70,50 | 2,17% | 82,00 |
| 05.04.2024 | 69,55 | 69,55 | 69,00 | 69,00 | -2,82% | 25,00 |
| 04.04.2024 | 72,04 | 72,12 | 71,00 | 71,00 | 0,00% | 64,00 |
| 03.04.2024 | 71,82 | 71,82 | 71,00 | 71,00 | -0,46% | 126,00 |
| 02.04.2024 | 73,11 | 73,11 | 71,33 | 71,33 | -1,86% | 413,00 |
| 28.03.2024 | 73,10 | 73,10 | 72,68 | 72,68 | 0,25% | 80,00 |
| 27.03.2024 | 72,14 | 72,80 | 72,14 | 72,50 | 2,43% | 258,00 |
| 26.03.2024 | 70,78 | 70,78 | 70,78 | 70,78 | -2,59% | 40,00 |
| 25.03.2024 | 72,66 | 72,66 | 72,66 | 72,66 | 0,55% | 51,00 |
| 22.03.2024 | 74,60 | 74,60 | 72,26 | 72,26 | -1,71% | 7,00 |
| 21.03.2024 | 72,74 | 73,52 | 72,74 | 73,52 | 2,17% | 107,00 |
| 20.03.2024 | 71,94 | 71,96 | 71,94 | 71,96 | 0,74% | 110,00 |
| 19.03.2024 | 71,68 | 71,98 | 70,90 | 71,43 | -0,90% | - |
| 18.03.2024 | 71,12 | 72,08 | 71,04 | 72,08 | 2,56% | 119,00 |
| 15.03.2024 | 69,86 | 70,36 | 69,80 | 70,28 | 0,49% | 254,00 |
| 14.03.2024 | 73,06 | 73,06 | 69,94 | 69,94 | -2,75% | 75,00 |
| 13.03.2024 | 71,92 | 71,92 | 71,92 | 71,92 | -0,22% | 30,00 |
| 12.03.2024 | 71,85 | 73,07 | 71,58 | 72,08 | 0,56% | - |
| 11.03.2024 | 71,36 | 72,15 | 70,88 | 71,68 | 0,39% | - |
| 08.03.2024 | 71,82 | 71,82 | 71,40 | 71,40 | -2,30% | 58,00 |
| 07.03.2024 | 71,48 | 73,08 | 71,48 | 73,08 | 2,21% | 66,00 |
| 06.03.2024 | 71,50 | 71,50 | 71,50 | 71,50 | -1,97% | 8,00 |