55,340€
0,69%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 55,34 | 55,34 | 55,34 | 55,34 | 0,69% | - |
| 17.12.2024 | 54,96 | 54,96 | 54,96 | 54,96 | -1,24% | 20,00 |
| 16.12.2024 | 55,15 | 55,65 | 55,15 | 55,65 | 1,00% | 42,00 |
| 13.12.2024 | 55,10 | 55,10 | 55,10 | 55,10 | -1,40% | 10,00 |
| 12.12.2024 | 55,72 | 56,32 | 55,72 | 55,88 | 0,16% | 379,00 |
| 11.12.2024 | 55,78 | 55,79 | 54,80 | 55,79 | 0,81% | 407,00 |
| 10.12.2024 | 54,37 | 55,34 | 54,37 | 55,34 | 0,16% | 120,00 |
| 09.12.2024 | 53,80 | 55,25 | 53,80 | 55,25 | 3,08% | 47,00 |
| 06.12.2024 | 53,98 | 54,07 | 53,60 | 53,60 | 0,28% | 990,00 |
| 05.12.2024 | 53,45 | 53,45 | 53,45 | 53,45 | -0,95% | 10,00 |
| 04.12.2024 | 53,13 | 53,96 | 53,05 | 53,96 | 2,05% | 163,00 |
| 03.12.2024 | 53,36 | 53,62 | 51,44 | 52,88 | -0,85% | - |
| 02.12.2024 | 52,64 | 53,54 | 52,64 | 53,33 | 3,15% | 734,00 |
| 29.11.2024 | 52,00 | 52,00 | 51,70 | 51,70 | -1,58% | 550,00 |
| 28.11.2024 | 52,88 | 52,88 | 52,53 | 52,53 | 0,34% | 25,00 |
| 27.11.2024 | 52,35 | 52,35 | 52,35 | 52,35 | -1,30% | 19,00 |
| 26.11.2024 | 54,30 | 54,30 | 52,96 | 53,04 | -1,41% | 360,00 |
| 25.11.2024 | 52,36 | 53,80 | 52,36 | 53,80 | 1,95% | 251,00 |
| 22.11.2024 | 52,77 | 52,77 | 52,77 | 52,77 | 4,36% | 200,00 |
| 21.11.2024 | 49,94 | 50,65 | 49,47 | 50,57 | 1,26% | - |
| 20.11.2024 | 49,70 | 49,94 | 49,50 | 49,94 | 0,69% | 67,00 |
| 19.11.2024 | 49,82 | 49,82 | 49,11 | 49,60 | -1,73% | 305,00 |
| 18.11.2024 | 50,28 | 50,47 | 50,28 | 50,47 | 1,63% | 329,00 |
| 15.11.2024 | 51,47 | 51,47 | 49,66 | 49,66 | -3,23% | 446,00 |
| 14.11.2024 | 53,35 | 53,35 | 51,32 | 51,32 | -3,53% | 130,00 |
| 13.11.2024 | 53,21 | 53,21 | 53,20 | 53,20 | -0,88% | 110,00 |
| 12.11.2024 | 52,35 | 53,67 | 52,35 | 53,67 | 1,26% | 390,00 |
| 11.11.2024 | 52,36 | 53,37 | 52,36 | 53,00 | 0,91% | 535,00 |
| 08.11.2024 | 51,81 | 52,75 | 51,45 | 52,52 | 1,59% | 699,00 |
| 07.11.2024 | 49,98 | 51,70 | 49,98 | 51,70 | 3,32% | 485,00 |
| 06.11.2024 | 52,83 | 53,39 | 50,04 | 50,04 | 0,85% | 1.057,00 |
| 05.11.2024 | 51,57 | 51,57 | 49,62 | 49,62 | -5,34% | 543,00 |
| 04.11.2024 | 51,91 | 52,90 | 51,47 | 52,42 | 0,83% | 600,00 |
| 01.11.2024 | 52,54 | 53,00 | 51,95 | 51,99 | -0,80% | 2.227,00 |
| 31.10.2024 | 63,02 | 63,02 | 50,56 | 52,41 | -18,50% | 2.707,00 |
| 30.10.2024 | 63,97 | 64,31 | 63,50 | 64,31 | 0,02% | 243,00 |
| 29.10.2024 | 65,21 | 65,21 | 64,11 | 64,30 | -1,65% | 52,00 |
| 28.10.2024 | 64,45 | 65,45 | 64,18 | 65,38 | 2,98% | - |
| 25.10.2024 | 63,44 | 63,49 | 63,44 | 63,49 | -2,32% | 81,00 |
| 24.10.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 1,58% | 8,00 |
| 23.10.2024 | 64,33 | 64,68 | 63,45 | 63,99 | -1,07% | - |
| 22.10.2024 | 64,68 | 64,68 | 64,68 | 64,68 | -1,73% | 40,00 |
| 21.10.2024 | 65,82 | 65,82 | 65,82 | 65,82 | -0,42% | 1,00 |
| 18.10.2024 | 64,30 | 66,19 | 64,30 | 66,10 | 2,50% | 316,00 |
| 17.10.2024 | 64,77 | 65,21 | 63,79 | 64,49 | -0,67% | - |
| 16.10.2024 | 64,28 | 65,48 | 64,20 | 64,92 | -0,15% | - |
| 15.10.2024 | 65,37 | 65,44 | 64,05 | 65,02 | 0,03% | - |
| 14.10.2024 | 64,96 | 65,00 | 64,96 | 65,00 | 0,15% | 120,00 |
| 11.10.2024 | 64,46 | 64,90 | 64,46 | 64,90 | 0,19% | 101,00 |
| 10.10.2024 | 65,38 | 65,38 | 64,78 | 64,78 | 0,92% | 99,00 |
| 09.10.2024 | 64,19 | 64,19 | 64,19 | 64,19 | 1,21% | 30,00 |
| 08.10.2024 | 64,09 | 64,54 | 62,78 | 63,42 | -1,05% | - |
| 07.10.2024 | 64,00 | 64,09 | 64,00 | 64,09 | 0,74% | 32,00 |
| 04.10.2024 | 62,50 | 63,62 | 62,50 | 63,62 | 1,96% | 30,00 |
| 03.10.2024 | 63,40 | 63,41 | 62,04 | 62,40 | -1,48% | - |
| 02.10.2024 | 63,34 | 63,34 | 63,34 | 63,34 | -0,69% | 100,00 |
| 01.10.2024 | 64,88 | 65,17 | 63,78 | 63,78 | -0,05% | 823,00 |
| 30.09.2024 | 66,16 | 66,16 | 63,81 | 63,81 | -4,02% | 205,00 |
| 27.09.2024 | 65,13 | 66,48 | 65,13 | 66,48 | 2,29% | 128,00 |
| 26.09.2024 | 63,51 | 64,99 | 63,51 | 64,99 | 1,96% | 31,00 |
| 25.09.2024 | 63,63 | 63,74 | 63,63 | 63,74 | -1,45% | 76,00 |
| 24.09.2024 | 65,20 | 65,50 | 64,68 | 64,68 | 1,14% | 119,00 |
| 23.09.2024 | 63,19 | 63,95 | 63,19 | 63,95 | 1,52% | 355,00 |
| 20.09.2024 | 62,84 | 63,70 | 62,84 | 62,99 | -0,33% | 112,00 |
| 19.09.2024 | 63,10 | 63,48 | 63,10 | 63,20 | -0,12% | 249,00 |
| 18.09.2024 | 63,23 | 63,80 | 62,94 | 63,28 | 2,75% | - |
| 17.09.2024 | 61,58 | 61,58 | 61,58 | 61,58 | -0,61% | 60,00 |
| 16.09.2024 | 62,35 | 62,35 | 61,96 | 61,96 | -1,45% | 66,00 |
| 13.09.2024 | 60,86 | 62,87 | 60,86 | 62,87 | 5,86% | 312,00 |
| 12.09.2024 | 59,35 | 59,76 | 59,35 | 59,39 | 2,40% | 26,00 |
| 11.09.2024 | 59,28 | 59,28 | 58,00 | 58,00 | -3,33% | 43,00 |
| 10.09.2024 | 62,12 | 62,12 | 60,00 | 60,00 | -4,12% | 508,00 |
| 09.09.2024 | 62,55 | 62,58 | 62,55 | 62,58 | -1,25% | 2,00 |
| 06.09.2024 | 63,37 | 63,37 | 63,37 | 63,37 | 0,64% | 25,00 |
| 05.09.2024 | 62,97 | 62,97 | 62,97 | 62,97 | -0,87% | 4,00 |
| 04.09.2024 | 63,52 | 63,52 | 63,52 | 63,52 | -0,75% | 32,00 |
| 03.09.2024 | 64,39 | 64,39 | 64,00 | 64,00 | -0,94% | 40,00 |
| 02.09.2024 | 64,58 | 64,67 | 64,48 | 64,61 | 0,94% | - |
| 30.08.2024 | 64,01 | 64,01 | 64,01 | 64,01 | 1,20% | 38,00 |
| 29.08.2024 | 63,25 | 63,25 | 63,25 | 63,25 | 0,93% | 45,00 |
| 28.08.2024 | 63,46 | 63,46 | 62,67 | 62,67 | -3,17% | 15,00 |
| 27.08.2024 | 64,72 | 64,72 | 64,72 | 64,72 | -0,15% | 90,00 |
| 26.08.2024 | 64,59 | 65,69 | 64,59 | 64,82 | 0,64% | 44,00 |
| 23.08.2024 | 63,48 | 64,74 | 63,48 | 64,41 | 1,37% | 295,00 |
| 22.08.2024 | 63,54 | 63,54 | 63,54 | 63,54 | 1,39% | 5,00 |
| 21.08.2024 | 62,67 | 62,67 | 62,67 | 62,67 | -1,68% | 1,00 |
| 20.08.2024 | 63,90 | 64,24 | 63,74 | 63,74 | 2,54% | 120,00 |
| 19.08.2024 | 62,16 | 62,16 | 62,16 | 62,16 | -0,45% | 17,00 |
| 16.08.2024 | 62,44 | 62,44 | 62,44 | 62,44 | 2,36% | 90,00 |
| 15.08.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,36% | 8,00 |
| 14.08.2024 | 61,85 | 62,82 | 60,43 | 60,78 | -1,11% | - |
| 13.08.2024 | 61,46 | 61,46 | 61,46 | 61,46 | 0,11% | 4,00 |
| 12.08.2024 | 62,11 | 62,11 | 61,39 | 61,39 | -0,68% | 49,00 |
| 09.08.2024 | 63,01 | 63,32 | 61,81 | 61,81 | -2,43% | 101,00 |
| 08.08.2024 | 62,14 | 63,35 | 62,14 | 63,35 | -2,48% | 171,00 |
| 07.08.2024 | 63,95 | 65,76 | 63,95 | 64,96 | 1,79% | 188,00 |
| 06.08.2024 | 63,31 | 63,82 | 63,31 | 63,82 | 3,52% | 125,00 |
| 05.08.2024 | 62,87 | 62,87 | 61,62 | 61,65 | -2,22% | 733,00 |
| 02.08.2024 | 67,00 | 67,01 | 62,13 | 63,05 | -8,20% | 216,00 |
| 01.08.2024 | 64,49 | 70,82 | 64,49 | 68,68 | 9,47% | 26,00 |