Börse:
80,255€
-0,25%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
79,980€
Ask:
80,530€
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2019 | 80,46 | 80,46 | 80,46 | 80,46 | -0,62% | 60,00 |
| 22.10.2019 | 80,96 | 80,96 | 80,96 | 80,96 | 1,10% | 20,00 |
| 21.10.2019 | 79,71 | 80,36 | 79,70 | 80,08 | -0,34% | 267,00 |
| 18.10.2019 | 80,35 | 80,35 | 80,35 | 80,35 | 0,68% | 40,00 |
| 17.10.2019 | 80,22 | 80,98 | 79,81 | 79,81 | -0,52% | 582,00 |
| 16.10.2019 | 80,08 | 80,90 | 80,05 | 80,23 | 0,54% | 248,00 |
| 15.10.2019 | 79,33 | 80,00 | 79,33 | 79,80 | 1,46% | 241,00 |
| 14.10.2019 | 79,10 | 79,40 | 78,20 | 78,65 | -0,23% | 923,00 |
| 11.10.2019 | 76,27 | 78,83 | 76,27 | 78,83 | 4,26% | 473,00 |
| 10.10.2019 | 74,37 | 76,01 | 74,35 | 75,61 | 1,61% | 340,00 |
| 09.10.2019 | 73,96 | 74,41 | 73,96 | 74,41 | 0,79% | 245,00 |
| 08.10.2019 | 76,41 | 76,41 | 73,83 | 73,83 | -3,58% | 263,00 |
| 07.10.2019 | 76,57 | 77,10 | 75,75 | 76,57 | 0,90% | 1.144,00 |
| 04.10.2019 | 75,63 | 75,89 | 75,63 | 75,89 | 0,94% | 18,00 |
| 03.10.2019 | 75,03 | 76,03 | 74,08 | 75,19 | 2,06% | - |
| 02.10.2019 | 77,77 | 77,77 | 73,67 | 73,67 | -8,77% | 279,00 |
| 01.10.2019 | 80,07 | 80,75 | 80,07 | 80,75 | 0,64% | 151,00 |
| 30.09.2019 | 79,72 | 80,75 | 79,60 | 80,24 | -0,14% | - |
| 27.09.2019 | 80,35 | 80,35 | 80,35 | 80,35 | 0,41% | 17,00 |
| 26.09.2019 | 80,02 | 80,02 | 80,02 | 80,02 | -0,56% | 50,00 |
| 25.09.2019 | 79,04 | 80,68 | 78,13 | 80,47 | 1,87% | - |
| 24.09.2019 | 78,99 | 78,99 | 78,99 | 78,99 | -2,17% | 103,00 |
| 23.09.2019 | 78,83 | 80,74 | 78,55 | 80,74 | 0,65% | 94,00 |
| 20.09.2019 | 80,97 | 80,97 | 80,22 | 80,22 | -0,43% | 33,00 |
| 19.09.2019 | 80,57 | 80,57 | 80,57 | 80,57 | -0,56% | 50,00 |
| 18.09.2019 | 81,02 | 81,02 | 81,02 | 81,02 | 1,73% | 14,00 |
| 17.09.2019 | 79,64 | 79,64 | 79,64 | 79,64 | -1,17% | 14,00 |
| 16.09.2019 | 80,63 | 80,87 | 80,58 | 80,58 | -1,12% | 258,00 |
| 13.09.2019 | 82,50 | 82,69 | 80,58 | 81,49 | -0,77% | - |
| 12.09.2019 | 82,40 | 83,15 | 82,12 | 82,12 | -0,46% | 324,00 |
| 11.09.2019 | 82,50 | 82,50 | 82,50 | 82,50 | 1,35% | 12,00 |
| 10.09.2019 | 81,40 | 81,40 | 81,40 | 81,40 | -0,12% | 7,00 |
| 09.09.2019 | 80,44 | 81,50 | 80,44 | 81,50 | 1,61% | 154,00 |
| 06.09.2019 | 79,59 | 80,21 | 79,59 | 80,21 | 0,98% | 145,00 |
| 05.09.2019 | 76,71 | 79,43 | 76,71 | 79,43 | 4,60% | 187,00 |
| 04.09.2019 | 75,94 | 75,94 | 75,94 | 75,94 | 2,12% | 50,00 |
| 03.09.2019 | 75,75 | 75,75 | 74,36 | 74,36 | -1,91% | 250,00 |
| 02.09.2019 | 75,81 | 75,81 | 75,81 | 75,81 | -0,29% | 80,00 |
| 30.08.2019 | 76,03 | 76,03 | 76,03 | 76,03 | 0,70% | 472,00 |
| 29.08.2019 | 75,50 | 75,50 | 75,50 | 75,50 | 4,17% | 30,00 |
| 28.08.2019 | 73,20 | 73,20 | 72,48 | 72,48 | -1,04% | 78,00 |
| 27.08.2019 | 73,24 | 73,24 | 73,24 | 73,24 | 0,64% | 30,00 |
| 26.08.2019 | 71,32 | 73,28 | 71,31 | 72,78 | 1,36% | - |
| 23.08.2019 | 72,02 | 72,34 | 71,80 | 71,80 | -4,90% | 180,00 |
| 22.08.2019 | 75,50 | 75,50 | 75,50 | 75,50 | 0,31% | 41,00 |
| 21.08.2019 | 74,18 | 75,51 | 74,14 | 75,27 | 1,65% | - |
| 20.08.2019 | 75,51 | 75,57 | 73,24 | 74,04 | -0,95% | - |
| 19.08.2019 | 74,75 | 74,75 | 74,75 | 74,75 | 1,80% | 30,00 |
| 16.08.2019 | 72,39 | 73,43 | 72,39 | 73,43 | 3,76% | 242,00 |
| 15.08.2019 | 71,42 | 71,42 | 70,77 | 70,77 | -1,56% | 75,00 |
| 14.08.2019 | 71,78 | 71,89 | 71,78 | 71,89 | -4,38% | 21,00 |
| 13.08.2019 | 75,18 | 75,18 | 75,18 | 75,18 | 1,93% | 42,00 |
| 12.08.2019 | 74,16 | 74,16 | 73,76 | 73,76 | -1,55% | 223,00 |
| 09.08.2019 | 75,50 | 75,50 | 74,92 | 74,92 | -0,77% | 283,00 |
| 08.08.2019 | 75,50 | 75,50 | 75,50 | 75,50 | 2,76% | 10,00 |
| 07.08.2019 | 72,14 | 73,47 | 72,14 | 73,47 | -1,14% | 25,00 |
| 06.08.2019 | 71,88 | 74,56 | 71,76 | 74,32 | 0,85% | - |
| 05.08.2019 | 73,69 | 73,69 | 73,69 | 73,69 | -1,40% | 65,00 |
| 02.08.2019 | 74,74 | 74,74 | 74,74 | 74,74 | -0,29% | 40,00 |
| 01.08.2019 | 78,53 | 80,19 | 74,96 | 74,96 | -4,50% | 115,00 |
| 31.07.2019 | 74,00 | 78,49 | 74,00 | 78,49 | 7,45% | 88,00 |
| 30.07.2019 | 73,85 | 73,85 | 71,77 | 73,05 | -0,98% | - |
| 29.07.2019 | 73,91 | 74,37 | 73,45 | 73,77 | -0,50% | - |
| 26.07.2019 | 73,51 | 74,19 | 72,85 | 74,14 | 1,08% | - |
| 25.07.2019 | 74,84 | 74,84 | 73,34 | 73,34 | -2,37% | 53,00 |
| 24.07.2019 | 73,73 | 75,16 | 73,23 | 75,12 | 1,69% | - |
| 23.07.2019 | 74,02 | 74,02 | 73,87 | 73,87 | 4,03% | 22,00 |
| 22.07.2019 | 71,01 | 71,01 | 71,01 | 71,01 | 0,01% | 6,00 |
| 19.07.2019 | 69,67 | 71,00 | 69,67 | 71,00 | 1,84% | 54,00 |
| 18.07.2019 | 69,56 | 70,12 | 69,30 | 69,72 | -2,72% | - |
| 17.07.2019 | 71,67 | 71,67 | 71,67 | 71,67 | 2,06% | 30,00 |
| 16.07.2019 | 72,01 | 72,01 | 69,69 | 70,22 | -2,08% | 28,00 |
| 15.07.2019 | 71,18 | 71,86 | 69,85 | 71,71 | 1,90% | - |
| 12.07.2019 | 68,92 | 70,37 | 68,92 | 70,37 | 2,01% | 156,00 |
| 11.07.2019 | 68,91 | 69,15 | 68,31 | 68,99 | 1,67% | - |
| 10.07.2019 | 67,85 | 67,85 | 67,85 | 67,85 | -0,86% | 100,00 |
| 09.07.2019 | 68,44 | 68,44 | 68,44 | 68,44 | -0,74% | 74,00 |
| 08.07.2019 | 70,18 | 70,18 | 68,95 | 68,95 | -2,70% | 180,00 |
| 05.07.2019 | 70,69 | 70,86 | 70,69 | 70,86 | 0,75% | 51,00 |
| 04.07.2019 | 70,34 | 70,38 | 70,33 | 70,33 | 0,03% | - |
| 03.07.2019 | 70,31 | 70,31 | 70,31 | 70,31 | -0,42% | 1,00 |
| 02.07.2019 | 70,68 | 70,68 | 70,61 | 70,61 | -1,09% | 15,00 |
| 01.07.2019 | 72,07 | 73,11 | 70,83 | 71,39 | 0,04% | - |
| 28.06.2019 | 71,86 | 71,86 | 71,36 | 71,36 | 0,09% | 842,00 |
| 27.06.2019 | 69,66 | 71,30 | 69,13 | 71,30 | 3,16% | - |
| 26.06.2019 | 69,11 | 69,11 | 69,11 | 69,11 | 1,23% | 20,00 |
| 25.06.2019 | 68,27 | 68,27 | 68,27 | 68,27 | -0,25% | 100,00 |
| 24.06.2019 | 68,44 | 68,44 | 68,44 | 68,44 | -1,10% | 100,00 |
| 21.06.2019 | 69,73 | 69,73 | 69,20 | 69,20 | -0,44% | 180,00 |
| 20.06.2019 | 68,45 | 69,62 | 68,39 | 69,51 | 0,37% | - |
| 19.06.2019 | 69,12 | 69,25 | 69,12 | 69,25 | 0,41% | 200,00 |
| 18.06.2019 | 68,97 | 68,97 | 68,97 | 68,97 | 1,92% | 10,00 |
| 17.06.2019 | 67,67 | 67,67 | 67,27 | 67,67 | 1,15% | 152,00 |
| 14.06.2019 | 66,90 | 66,90 | 66,90 | 66,90 | -0,73% | 40,00 |
| 13.06.2019 | 66,21 | 67,49 | 65,90 | 67,39 | 1,34% | - |
| 12.06.2019 | 67,01 | 67,01 | 66,50 | 66,50 | -0,85% | 393,00 |
| 11.06.2019 | 67,32 | 67,88 | 67,07 | 67,07 | 0,51% | 221,00 |
| 10.06.2019 | 66,19 | 66,73 | 66,19 | 66,73 | 1,69% | 48,00 |
| 07.06.2019 | 64,81 | 65,62 | 64,50 | 65,62 | 2,63% | 835,00 |
| 06.06.2019 | 64,90 | 65,24 | 63,94 | 63,94 | -0,71% | 361,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen