64,100€
2,72%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 62,75 | 62,75 | 62,74 | 62,74 | -1,86% | 102,00 |
| 30.07.2024 | 63,93 | 63,93 | 63,93 | 63,93 | 0,82% | 100,00 |
| 29.07.2024 | 63,41 | 63,41 | 63,41 | 63,41 | 0,92% | 2,00 |
| 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 |