Börse:
133,650€
-0,09%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
133,250€
Ask:
134,050€
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2022 | 133,68 | 133,68 | 133,65 | 133,68 | -0,07% | - |
| 14.01.2022 | 138,50 | 138,83 | 130,45 | 133,77 | -3,45% | 239,00 |
| 13.01.2022 | 139,45 | 142,60 | 138,38 | 138,55 | -0,81% | 603,00 |
| 12.01.2022 | 140,63 | 143,50 | 137,80 | 139,68 | -0,55% | 276,00 |
| 11.01.2022 | 145,45 | 146,27 | 139,02 | 140,45 | -3,57% | 358,00 |
| 10.01.2022 | 149,58 | 149,85 | 141,95 | 145,65 | -2,48% | 84,00 |
| 07.01.2022 | 154,48 | 155,15 | 149,08 | 149,35 | -3,11% | 50,00 |
| 06.01.2022 | 148,58 | 154,40 | 146,23 | 154,15 | 3,56% | 74,00 |
| 05.01.2022 | 152,15 | 153,40 | 148,85 | 148,85 | -2,36% | 17,00 |
| 04.01.2022 | 147,25 | 154,35 | 147,10 | 152,45 | 3,78% | 72,00 |
| 03.01.2022 | 145,35 | 148,88 | 145,15 | 146,90 | 1,98% | 45,00 |
| 30.12.2021 | 144,15 | 144,52 | 144,02 | 144,05 | 0,10% | 1,00 |
| 29.12.2021 | 143,98 | 145,05 | 142,93 | 143,90 | 0,07% | 2,00 |
| 28.12.2021 | 144,25 | 145,73 | 143,45 | 143,80 | -0,38% | 104,00 |
| 27.12.2021 | 143,27 | 145,10 | 141,77 | 144,35 | 0,56% | 12,00 |
| 23.12.2021 | 141,95 | 144,55 | 141,88 | 143,55 | 1,16% | 11,00 |
| 22.12.2021 | 140,18 | 142,85 | 139,45 | 141,90 | 1,30% | 51,00 |
| 21.12.2021 | 136,83 | 140,13 | 135,88 | 140,08 | 3,07% | 111,00 |
| 20.12.2021 | 139,10 | 139,35 | 134,05 | 135,90 | -3,70% | 473,00 |
| 17.12.2021 | 143,00 | 143,95 | 139,30 | 141,13 | -1,48% | 65,00 |
| 16.12.2021 | 146,10 | 148,77 | 142,95 | 143,25 | -1,61% | 114,00 |
| 15.12.2021 | 142,58 | 145,60 | 140,70 | 145,60 | 1,96% | 60,00 |
| 14.12.2021 | 144,75 | 145,13 | 140,05 | 142,80 | -1,18% | 13,00 |
| 13.12.2021 | 149,80 | 150,05 | 144,40 | 144,50 | -3,15% | 1.020,00 |
| 10.12.2021 | 147,58 | 150,15 | 146,52 | 149,20 | 1,05% | - |
| 09.12.2021 | 150,23 | 150,65 | 147,20 | 147,65 | -1,67% | 21,00 |
| 08.12.2021 | 148,65 | 150,40 | 147,90 | 150,15 | 0,94% | 7,00 |
| 07.12.2021 | 146,38 | 150,73 | 146,33 | 148,75 | 2,06% | - |
| 06.12.2021 | 144,90 | 147,45 | 143,43 | 145,75 | 1,43% | 44,00 |
| 03.12.2021 | 147,05 | 147,43 | 142,00 | 143,70 | -1,88% | 22,00 |
| 02.12.2021 | 142,73 | 147,20 | 139,80 | 146,45 | 3,46% | 226,00 |
| 01.12.2021 | 142,15 | 147,88 | 141,50 | 141,55 | 0,12% | 94,00 |
| 30.11.2021 | 144,45 | 145,45 | 141,05 | 141,38 | -3,76% | 113,00 |
| 29.11.2021 | 147,38 | 148,90 | 144,50 | 146,90 | 1,49% | 96,00 |
| 26.11.2021 | 149,60 | 149,63 | 142,40 | 144,75 | -4,34% | 7,00 |
| 25.11.2021 | 151,18 | 151,33 | 151,05 | 151,33 | -0,05% | - |
| 24.11.2021 | 151,43 | 152,23 | 148,43 | 151,40 | 0,07% | 14,00 |
| 23.11.2021 | 156,05 | 156,60 | 151,23 | 151,30 | -3,12% | - |
| 22.11.2021 | 156,75 | 158,02 | 154,43 | 156,18 | 0,10% | 50,00 |
| 19.11.2021 | 155,77 | 157,02 | 154,93 | 156,02 | 0,66% | 78,00 |
| 18.11.2021 | 156,05 | 157,93 | 153,58 | 155,00 | -0,69% | 20,00 |
| 17.11.2021 | 154,50 | 156,40 | 153,95 | 156,08 | 1,04% | 40,00 |
| 16.11.2021 | 151,27 | 155,02 | 151,25 | 154,48 | 3,64% | 118,00 |
| 15.11.2021 | 148,73 | 152,35 | 148,63 | 149,05 | 0,00% | 58,00 |
| 12.11.2021 | 147,77 | 149,98 | 147,35 | 149,05 | 0,86% | 10,00 |
| 11.11.2021 | 149,27 | 150,33 | 146,48 | 147,77 | -1,07% | 4,00 |
| 10.11.2021 | 148,63 | 150,73 | 147,18 | 149,38 | 0,50% | 28,00 |
| 09.11.2021 | 149,08 | 151,02 | 147,75 | 148,63 | -0,49% | - |
| 08.11.2021 | 151,33 | 151,40 | 148,15 | 149,35 | -1,32% | 402,00 |
| 05.11.2021 | 153,52 | 155,58 | 150,60 | 151,35 | -1,50% | 25,00 |
| 04.11.2021 | 153,93 | 156,68 | 151,50 | 153,65 | 0,07% | 240,00 |
| 03.11.2021 | 150,73 | 155,30 | 149,93 | 153,55 | 1,82% | - |
| 02.11.2021 | 151,30 | 151,77 | 148,68 | 150,80 | -0,33% | 25,00 |
| 01.11.2021 | 149,85 | 151,52 | 148,75 | 151,30 | 1,12% | 5,00 |
| 29.10.2021 | 147,15 | 150,10 | 146,98 | 149,63 | 1,53% | 23,00 |
| 28.10.2021 | 146,13 | 147,80 | 145,58 | 147,38 | 0,96% | 136,00 |
| 27.10.2021 | 146,08 | 148,10 | 144,63 | 145,98 | 0,07% | - |
| 26.10.2021 | 146,70 | 148,13 | 145,10 | 145,88 | -0,46% | 4,00 |
| 25.10.2021 | 145,05 | 146,98 | 144,68 | 146,55 | 1,40% | 225,00 |
| 22.10.2021 | 145,80 | 146,98 | 143,70 | 144,52 | -0,72% | 298,00 |
| 21.10.2021 | 144,68 | 146,68 | 144,23 | 145,58 | 0,60% | 9,00 |
| 20.10.2021 | 142,98 | 144,73 | 141,60 | 144,70 | 1,22% | 24,00 |
| 19.10.2021 | 144,15 | 145,58 | 142,77 | 142,95 | -1,00% | 10,00 |
| 18.10.2021 | 145,55 | 145,65 | 143,45 | 144,40 | -0,62% | 5,00 |
| 15.10.2021 | 144,65 | 146,50 | 144,45 | 145,30 | 0,75% | - |
| 14.10.2021 | 142,80 | 144,88 | 141,85 | 144,23 | 1,51% | 98,00 |
| 13.10.2021 | 140,98 | 142,48 | 139,20 | 142,08 | 0,48% | 10,00 |
| 12.10.2021 | 138,10 | 142,45 | 137,43 | 141,40 | 1,95% | 45,00 |
| 11.10.2021 | 142,75 | 144,10 | 138,08 | 138,70 | -2,80% | 29,00 |
| 08.10.2021 | 142,85 | 144,25 | 141,15 | 142,70 | 0,09% | 76,00 |
| 07.10.2021 | 136,95 | 143,20 | 136,75 | 142,58 | 4,53% | 10,00 |
| 06.10.2021 | 136,08 | 136,45 | 131,93 | 136,40 | -0,16% | 55,00 |
| 05.10.2021 | 135,70 | 137,45 | 134,38 | 136,63 | 0,63% | 60,00 |
| 04.10.2021 | 131,43 | 135,77 | 130,08 | 135,77 | 3,13% | 131,00 |
| 01.10.2021 | 128,13 | 131,85 | 127,38 | 131,65 | 2,29% | 31,00 |
| 30.09.2021 | 130,60 | 131,48 | 128,63 | 128,70 | -1,04% | - |
| 29.09.2021 | 132,60 | 133,18 | 129,30 | 130,05 | -1,44% | 50,00 |
| 28.09.2021 | 132,20 | 133,90 | 129,80 | 131,95 | 0,15% | 84,00 |
| 27.09.2021 | 129,63 | 132,25 | 126,93 | 131,75 | 2,27% | 25,00 |
| 24.09.2021 | 130,10 | 130,80 | 128,70 | 128,83 | -1,04% | 40,00 |
| 23.09.2021 | 124,35 | 130,70 | 124,30 | 130,18 | 4,87% | 34,00 |
| 22.09.2021 | 121,80 | 124,78 | 121,10 | 124,13 | 2,20% | 46,00 |
| 21.09.2021 | 122,98 | 123,83 | 120,30 | 121,45 | -0,72% | 160,00 |
| 20.09.2021 | 123,93 | 124,00 | 120,30 | 122,33 | -1,94% | 215,00 |
| 17.09.2021 | 126,85 | 127,03 | 123,63 | 124,75 | -1,48% | 373,00 |
| 16.09.2021 | 130,48 | 131,48 | 125,35 | 126,63 | -3,19% | 14,00 |
| 15.09.2021 | 127,05 | 131,23 | 126,80 | 130,80 | 3,01% | 42,00 |
| 14.09.2021 | 125,65 | 127,65 | 125,18 | 126,98 | 1,07% | 20,00 |
| 13.09.2021 | 124,45 | 126,20 | 123,83 | 125,63 | 1,29% | 268,00 |
| 10.09.2021 | 126,35 | 128,25 | 123,95 | 124,03 | -1,55% | 23,00 |
| 09.09.2021 | 124,73 | 126,13 | 122,60 | 125,98 | 0,54% | - |
| 08.09.2021 | 127,38 | 127,58 | 122,90 | 125,30 | -1,44% | 270,00 |
| 07.09.2021 | 126,20 | 127,55 | 124,80 | 127,13 | 0,63% | 163,00 |
| 06.09.2021 | 126,33 | 126,43 | 126,23 | 126,33 | 0,22% | 42,00 |
| 03.09.2021 | 127,00 | 127,18 | 125,20 | 126,05 | -0,85% | 56,00 |
| 02.09.2021 | 127,80 | 128,65 | 126,68 | 127,13 | -0,51% | 481,00 |
| 01.09.2021 | 129,38 | 129,68 | 126,03 | 127,78 | -0,99% | 144,00 |
| 31.08.2021 | 129,90 | 130,27 | 128,40 | 129,05 | -0,67% | 236,00 |
| 30.08.2021 | 132,63 | 133,50 | 129,70 | 129,93 | -1,94% | 123,00 |
| 27.08.2021 | 131,38 | 133,77 | 131,30 | 132,50 | 1,03% | 269,00 |