65,095€
-0,52%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 65,51 | 65,53 | 64,87 | 65,04 | -0,61% | 220,00 |
| 25.04.2024 | 66,53 | 66,55 | 64,32 | 65,44 | -1,87% | 16,00 |
| 24.04.2024 | 65,92 | 67,64 | 65,62 | 66,69 | 1,45% | 18,00 |
| 23.04.2024 | 65,78 | 66,30 | 65,43 | 65,74 | 0,04% | - |
| 22.04.2024 | 65,47 | 66,21 | 65,19 | 65,71 | 0,48% | 246,00 |
| 19.04.2024 | 64,70 | 65,61 | 64,66 | 65,40 | 0,46% | 50,00 |
| 18.04.2024 | 65,16 | 65,80 | 64,67 | 65,10 | 0,13% | 123,00 |
| 17.04.2024 | 67,81 | 67,93 | 64,97 | 65,01 | -4,06% | 323,00 |
| 16.04.2024 | 68,68 | 69,13 | 67,27 | 67,76 | -1,49% | 74,00 |
| 15.04.2024 | 69,89 | 70,64 | 68,36 | 68,79 | -1,21% | 151,00 |
| 12.04.2024 | 70,76 | 71,25 | 68,98 | 69,63 | -1,42% | - |
| 11.04.2024 | 69,75 | 70,79 | 68,92 | 70,64 | 1,06% | 11,00 |
| 10.04.2024 | 72,75 | 72,94 | 69,19 | 69,90 | -3,83% | 130,00 |
| 09.04.2024 | 70,04 | 72,68 | 69,97 | 72,68 | 3,98% | 4,00 |
| 08.04.2024 | 68,91 | 71,13 | 68,84 | 69,90 | 1,33% | 82,00 |
| 05.04.2024 | 69,78 | 70,87 | 68,64 | 68,98 | -0,69% | 25,00 |
| 04.04.2024 | 71,63 | 72,67 | 69,44 | 69,46 | -3,00% | 64,00 |
| 03.04.2024 | 71,57 | 71,92 | 70,77 | 71,61 | -0,17% | 126,00 |
| 02.04.2024 | 73,11 | 73,47 | 71,14 | 71,74 | -2,69% | 413,00 |
| 28.03.2024 | 72,62 | 73,85 | 72,60 | 73,72 | 1,57% | 80,00 |
| 27.03.2024 | 70,87 | 72,80 | 70,80 | 72,58 | 2,54% | 258,00 |
| 26.03.2024 | 72,91 | 73,08 | 70,78 | 70,78 | -2,99% | 40,00 |
| 25.03.2024 | 72,73 | 73,69 | 72,06 | 72,96 | 0,14% | 51,00 |
| 22.03.2024 | 74,31 | 74,65 | 72,08 | 72,86 | -1,90% | 7,00 |
| 21.03.2024 | 72,42 | 74,27 | 72,42 | 74,27 | 2,68% | 107,00 |
| 20.03.2024 | 71,71 | 72,60 | 71,69 | 72,33 | 0,92% | 110,00 |
| 19.03.2024 | 71,62 | 72,03 | 70,91 | 71,67 | 0,11% | - |
| 18.03.2024 | 70,94 | 72,21 | 70,73 | 71,59 | 0,86% | 119,00 |
| 15.03.2024 | 69,98 | 70,98 | 69,13 | 70,98 | 1,41% | 254,00 |
| 14.03.2024 | 72,95 | 73,21 | 69,79 | 69,99 | -3,83% | 75,00 |
| 13.03.2024 | 72,03 | 73,33 | 71,85 | 72,78 | 1,03% | 30,00 |
| 12.03.2024 | 71,87 | 73,08 | 71,58 | 72,04 | 0,25% | - |
| 11.03.2024 | 71,40 | 72,15 | 70,88 | 71,86 | 0,49% | - |
| 08.03.2024 | 71,94 | 73,01 | 71,33 | 71,51 | -0,60% | 57,00 |
| 07.03.2024 | 71,56 | 73,26 | 71,43 | 71,94 | 0,33% | 66,00 |
| 06.03.2024 | 73,15 | 73,62 | 71,21 | 71,70 | -2,05% | 8,00 |
| 05.03.2024 | 72,15 | 74,25 | 71,81 | 73,20 | 1,29% | 5,00 |
| 04.03.2024 | 72,56 | 72,81 | 71,51 | 72,27 | -0,89% | 215,00 |
| 01.03.2024 | 73,65 | 73,75 | 72,56 | 72,92 | -0,90% | - |
| 29.02.2024 | 72,64 | 73,75 | 72,33 | 73,58 | 1,21% | - |
| 28.02.2024 | 72,74 | 73,29 | 71,83 | 72,70 | 0,00% | 230,00 |
| 27.02.2024 | 71,38 | 73,76 | 71,18 | 72,70 | 1,59% | 1,00 |
| 26.02.2024 | 71,02 | 71,60 | 70,19 | 71,56 | 0,36% | 114,00 |
| 23.02.2024 | 71,94 | 72,32 | 71,12 | 71,30 | -0,83% | 31,00 |
| 22.02.2024 | 71,80 | 72,84 | 71,48 | 71,90 | 0,25% | 32,00 |
| 21.02.2024 | 71,90 | 71,91 | 71,05 | 71,72 | -0,21% | - |
| 20.02.2024 | 73,14 | 73,18 | 70,52 | 71,87 | -1,88% | 128,00 |
| 19.02.2024 | 73,31 | 73,40 | 73,06 | 73,25 | 0,03% | 115,00 |
| 16.02.2024 | 73,69 | 73,79 | 72,21 | 73,23 | -0,60% | 79,00 |
| 15.02.2024 | 73,89 | 75,12 | 73,46 | 73,67 | -0,07% | 3,00 |
| 14.02.2024 | 73,79 | 75,13 | 73,29 | 73,72 | -0,22% | 59,00 |
| 13.02.2024 | 77,75 | 77,80 | 73,09 | 73,88 | -4,95% | - |
| 12.02.2024 | 75,97 | 78,16 | 75,72 | 77,73 | 2,24% | 50,00 |
| 09.02.2024 | 75,39 | 76,39 | 75,02 | 76,03 | 0,74% | - |
| 08.02.2024 | 76,09 | 76,28 | 75,16 | 75,47 | -0,92% | 26,00 |
| 07.02.2024 | 77,25 | 77,51 | 75,36 | 76,17 | -2,88% | 157,00 |
| 06.02.2024 | 76,44 | 79,12 | 76,06 | 78,43 | 2,46% | 165,00 |
| 05.02.2024 | 77,28 | 77,81 | 76,37 | 76,55 | -0,93% | - |
| 02.02.2024 | 76,81 | 78,39 | 76,39 | 77,27 | 0,60% | 39,00 |
| 01.02.2024 | 75,37 | 77,11 | 74,12 | 76,81 | 1,99% | 310,00 |
| 31.01.2024 | 80,17 | 81,65 | 75,13 | 75,31 | -5,84% | - |
| 30.01.2024 | 80,71 | 81,03 | 79,70 | 79,98 | -0,87% | 210,00 |
| 29.01.2024 | 79,25 | 80,71 | 78,64 | 80,68 | 1,66% | 20,00 |
| 26.01.2024 | 77,76 | 79,61 | 77,58 | 79,36 | 1,89% | - |
| 25.01.2024 | 76,49 | 78,03 | 75,80 | 77,89 | 1,94% | 378,00 |
| 24.01.2024 | 75,23 | 76,92 | 74,81 | 76,41 | 1,53% | - |
| 23.01.2024 | 73,28 | 76,37 | 73,12 | 75,26 | 2,34% | 8,00 |
| 22.01.2024 | 72,51 | 74,06 | 72,14 | 73,54 | 1,53% | 306,00 |
| 19.01.2024 | 72,58 | 73,08 | 71,85 | 72,43 | -0,18% | 1,00 |
| 18.01.2024 | 72,32 | 73,18 | 71,37 | 72,56 | 0,04% | - |
| 17.01.2024 | 74,15 | 74,15 | 71,99 | 72,53 | -2,33% | 25,00 |
| 16.01.2024 | 73,80 | 74,27 | 72,00 | 74,26 | 0,58% | 253,00 |
| 15.01.2024 | 73,79 | 74,06 | 73,58 | 73,83 | -0,14% | 52,00 |
| 12.01.2024 | 76,15 | 76,81 | 73,85 | 73,93 | -3,07% | 67,00 |
| 11.01.2024 | 75,64 | 76,28 | 74,89 | 76,27 | 0,87% | - |
| 10.01.2024 | 75,18 | 75,86 | 74,42 | 75,61 | 0,53% | 50,00 |
| 09.01.2024 | 77,08 | 77,14 | 74,97 | 75,21 | -2,51% | 36,00 |
| 08.01.2024 | 76,44 | 77,47 | 74,72 | 77,15 | 1,10% | 6,00 |
| 05.01.2024 | 76,44 | 77,73 | 76,12 | 76,31 | -0,24% | - |
| 04.01.2024 | 77,38 | 77,40 | 72,34 | 76,49 | -1,11% | 512,00 |
| 03.01.2024 | 82,21 | 82,22 | 76,99 | 77,35 | -6,21% | 850,00 |
| 02.01.2024 | 81,36 | 83,67 | 81,12 | 82,47 | 0,79% | 4,00 |
| 29.12.2023 | 81,77 | 81,94 | 81,24 | 81,82 | 0,04% | 18,00 |
| 28.12.2023 | 80,74 | 82,13 | 80,26 | 81,79 | 1,38% | - |
| 27.12.2023 | 81,07 | 81,26 | 80,22 | 80,68 | -0,16% | 267,00 |
| 22.12.2023 | 80,75 | 81,41 | 80,41 | 80,81 | -0,28% | 88,00 |
| 21.12.2023 | 79,38 | 81,30 | 79,15 | 81,04 | 2,27% | 26,00 |
| 20.12.2023 | 81,10 | 81,59 | 79,06 | 79,24 | -2,05% | - |
| 19.12.2023 | 79,87 | 81,20 | 79,60 | 80,90 | 1,19% | 89,00 |
| 18.12.2023 | 80,05 | 80,36 | 78,51 | 79,95 | -0,15% | 412,00 |
| 15.12.2023 | 80,93 | 81,60 | 79,28 | 80,07 | -0,88% | 112,00 |
| 14.12.2023 | 75,03 | 80,82 | 74,77 | 80,78 | 7,84% | 1.127,00 |
| 13.12.2023 | 74,63 | 74,94 | 73,05 | 74,91 | 0,50% | - |
| 12.12.2023 | 74,83 | 75,04 | 72,86 | 74,54 | -0,51% | 472,00 |
| 11.12.2023 | 74,15 | 75,48 | 73,63 | 74,92 | 1,02% | 107,00 |
| 08.12.2023 | 74,99 | 75,73 | 74,10 | 74,16 | -0,84% | - |
| 07.12.2023 | 75,07 | 75,38 | 73,58 | 74,79 | -0,29% | 1.176,00 |
| 06.12.2023 | 75,03 | 76,81 | 74,82 | 75,01 | 0,24% | 150,00 |
| 05.12.2023 | 76,26 | 76,54 | 74,55 | 74,83 | -2,21% | 50,00 |
| 04.12.2023 | 77,20 | 78,05 | 76,33 | 76,52 | -0,69% | 630,00 |