Börse:
123,525€
0,98%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
122,550€
Ask:
124,500€
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 122,98 | 123,83 | 122,88 | 123,48 | 0,94% | - |
| 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 |
| 26.08.2021 | 133,75 | 134,25 | 130,98 | 131,15 | -1,83% | 2,00 |
| 25.08.2021 | 134,18 | 135,30 | 133,27 | 133,60 | -0,43% | - |
| 24.08.2021 | 132,40 | 134,48 | 132,08 | 134,18 | 1,57% | 161,00 |
| 23.08.2021 | 132,43 | 133,65 | 132,02 | 132,10 | -0,08% | 16,00 |
| 20.08.2021 | 130,48 | 132,45 | 129,83 | 132,20 | 1,07% | 81,00 |
| 19.08.2021 | 133,68 | 133,73 | 128,43 | 130,80 | -2,17% | 90,00 |
| 18.08.2021 | 135,10 | 135,75 | 133,70 | 133,70 | -1,09% | 43,00 |
| 17.08.2021 | 139,02 | 139,23 | 133,02 | 135,18 | -3,10% | 83,00 |
| 16.08.2021 | 139,43 | 139,77 | 137,20 | 139,50 | -0,05% | 199,00 |
| 13.08.2021 | 141,90 | 142,10 | 139,40 | 139,58 | -1,59% | 14,00 |
| 12.08.2021 | 142,00 | 143,75 | 138,98 | 141,83 | -0,89% | 1.025,00 |
| 11.08.2021 | 144,70 | 146,55 | 141,18 | 143,10 | -1,23% | 303,00 |
| 10.08.2021 | 140,73 | 145,45 | 140,65 | 144,88 | 2,86% | 85,00 |
| 09.08.2021 | 138,45 | 141,98 | 137,80 | 140,85 | 1,40% | 128,00 |
| 06.08.2021 | 134,98 | 139,50 | 134,90 | 138,90 | 3,04% | 420,00 |
| 05.08.2021 | 140,27 | 143,00 | 131,25 | 134,80 | -4,01% | 389,00 |
| 04.08.2021 | 142,38 | 143,63 | 139,85 | 140,43 | -1,51% | 317,00 |
| 03.08.2021 | 141,60 | 142,77 | 139,63 | 142,58 | 0,81% | 208,00 |
| 02.08.2021 | 141,15 | 142,95 | 140,52 | 141,43 | 0,66% | 460,00 |
| 30.07.2021 | 140,48 | 142,00 | 139,02 | 140,50 | -0,46% | 107,00 |
| 29.07.2021 | 137,10 | 141,18 | 137,02 | 141,15 | 2,80% | 167,00 |
| 28.07.2021 | 134,33 | 138,43 | 134,08 | 137,30 | 2,12% | 302,00 |
| 27.07.2021 | 135,15 | 135,40 | 132,25 | 134,45 | -0,63% | 200,00 |
| 26.07.2021 | 133,00 | 135,35 | 132,43 | 135,30 | 1,16% | 205,00 |
| 23.07.2021 | 131,50 | 135,50 | 131,45 | 133,75 | 1,98% | 241,00 |
| 22.07.2021 | 132,38 | 132,73 | 130,05 | 131,15 | -0,78% | 22,00 |
| 21.07.2021 | 130,08 | 132,95 | 130,08 | 132,18 | 1,61% | - |
| 20.07.2021 | 125,15 | 130,52 | 124,93 | 130,08 | 4,27% | - |
| 19.07.2021 | 126,30 | 126,93 | 121,53 | 124,75 | -1,73% | 1.114,00 |
| 16.07.2021 | 129,98 | 131,00 | 126,68 | 126,95 | -2,31% | 212,00 |
| 15.07.2021 | 131,30 | 131,65 | 128,98 | 129,95 | -1,29% | - |
| 14.07.2021 | 133,38 | 134,73 | 130,60 | 131,65 | -1,46% | 117,00 |
| 13.07.2021 | 133,60 | 134,88 | 132,38 | 133,60 | 0,11% | 113,00 |
| 12.07.2021 | 130,10 | 134,55 | 129,63 | 133,45 | 1,99% | 300,00 |
| 09.07.2021 | 127,73 | 132,02 | 127,68 | 130,85 | 2,59% | - |
| 08.07.2021 | 130,05 | 130,08 | 124,68 | 127,55 | -2,11% | 28,00 |
| 07.07.2021 | 133,08 | 133,63 | 128,20 | 130,30 | -2,20% | 25,00 |
| 06.07.2021 | 135,48 | 135,48 | 131,80 | 133,23 | -1,86% | 143,00 |
| 05.07.2021 | 134,90 | 135,75 | 134,60 | 135,75 | 0,80% | 47,00 |
| 02.07.2021 | 134,02 | 135,25 | 133,35 | 134,68 | 0,60% | 27,00 |
| 01.07.2021 | 133,15 | 134,15 | 132,43 | 133,88 | 0,79% | 76,00 |
| 30.06.2021 | 133,08 | 133,83 | 132,13 | 132,83 | -0,32% | 190,00 |
| 29.06.2021 | 129,88 | 133,40 | 129,73 | 133,25 | 2,58% | - |
| 28.06.2021 | 130,77 | 131,93 | 127,75 | 129,90 | -0,23% | 101,00 |
| 25.06.2021 | 130,38 | 130,60 | 129,10 | 130,20 | 0,12% | 12,00 |
| 24.06.2021 | 128,40 | 131,25 | 128,23 | 130,05 | 1,40% | 158,00 |
| 23.06.2021 | 127,55 | 128,80 | 126,48 | 128,25 | 0,90% | 40,00 |
| 22.06.2021 | 126,75 | 127,73 | 126,08 | 127,10 | 0,65% | - |
| 21.06.2021 | 123,53 | 127,10 | 123,50 | 126,28 | 1,53% | 167,00 |
| 18.06.2021 | 127,20 | 127,40 | 123,68 | 124,38 | -2,30% | 59,00 |
| 17.06.2021 | 128,18 | 130,35 | 125,73 | 127,30 | -0,97% | 66,00 |
| 16.06.2021 | 129,27 | 129,95 | 127,88 | 128,55 | -0,64% | - |
| 15.06.2021 | 130,05 | 130,18 | 128,95 | 129,38 | -0,37% | 51,00 |
| 14.06.2021 | 129,58 | 129,90 | 127,85 | 129,85 | 0,46% | 20,00 |
| 11.06.2021 | 127,68 | 129,68 | 127,33 | 129,25 | 1,15% | 15,00 |
| 10.06.2021 | 130,23 | 131,40 | 127,38 | 127,78 | -1,90% | 15,00 |
| 09.06.2021 | 130,75 | 131,58 | 129,05 | 130,25 | -0,46% | - |
| 08.06.2021 | 128,98 | 131,08 | 127,95 | 130,85 | 1,45% | 256,00 |
| 07.06.2021 | 131,25 | 132,08 | 127,93 | 128,98 | -1,77% | 205,00 |
| 04.06.2021 | 128,73 | 131,38 | 128,38 | 131,30 | 2,08% | 14,00 |
| 03.06.2021 | 127,08 | 130,45 | 126,18 | 128,63 | 1,32% | - |
| 02.06.2021 | 126,70 | 127,50 | 124,88 | 126,95 | 0,14% | 57,00 |
| 01.06.2021 | 123,50 | 127,45 | 123,43 | 126,78 | 2,69% | 63,00 |
| 31.05.2021 | 123,65 | 123,75 | 123,30 | 123,45 | 0,04% | 68,00 |
| 28.05.2021 | 124,48 | 124,98 | 122,00 | 123,40 | -0,16% | 86,00 |
| 27.05.2021 | 117,58 | 124,50 | 117,20 | 123,60 | 5,10% | 64,00 |
| 26.05.2021 | 116,05 | 117,98 | 115,80 | 117,60 | 1,55% | - |
| 25.05.2021 | 115,80 | 117,33 | 115,28 | 115,80 | 0,02% | 12,00 |
| 24.05.2021 | 115,58 | 116,68 | 114,58 | 115,78 | 0,41% | - |
| 21.05.2021 | 112,40 | 115,98 | 112,33 | 115,30 | 2,67% | - |
| 20.05.2021 | 112,38 | 113,45 | 111,50 | 112,30 | -0,18% | 10,00 |
| 19.05.2021 | 111,90 | 112,65 | 109,78 | 112,50 | 0,20% | 40,00 |
| 18.05.2021 | 114,68 | 115,33 | 112,20 | 112,28 | -1,79% | 30,00 |
| 17.05.2021 | 114,45 | 115,03 | 112,60 | 114,33 | -0,22% | 4,00 |
| 14.05.2021 | 114,18 | 115,18 | 112,40 | 114,58 | 1,10% | - |
| 13.05.2021 | 111,38 | 114,88 | 106,50 | 113,33 | 1,84% | 674,00 |
| 12.05.2021 | 115,30 | 116,60 | 110,48 | 111,28 | -3,85% | 53,00 |
| 11.05.2021 | 118,15 | 118,38 | 113,18 | 115,73 | -2,32% | 75,00 |
| 10.05.2021 | 122,78 | 122,88 | 118,48 | 118,48 | -3,11% | - |
| 07.05.2021 | 117,38 | 122,45 | 115,03 | 122,28 | 4,26% | 31,00 |
| 06.05.2021 | 119,10 | 119,25 | 113,95 | 117,28 | -1,45% | 42,00 |
| 05.05.2021 | 116,53 | 119,93 | 116,38 | 119,00 | 2,32% | 10,00 |