Börse:
105,490€
-5,42%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
105,280€
Ask:
105,700€
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 111,41 | 111,75 | 105,15 | 105,50 | -5,41% | 388,00 |
| 26.01.2021 | 113,91 | 116,05 | 111,37 | 111,53 | -2,41% | 71,00 |
| 25.01.2021 | 113,20 | 115,25 | 110,70 | 114,29 | -0,42% | 196,00 |
| 22.01.2021 | 117,82 | 119,07 | 114,28 | 114,77 | -3,03% | 532,00 |
| 21.01.2021 | 118,62 | 120,54 | 117,10 | 118,36 | -1,23% | 128,00 |
| 20.01.2021 | 117,83 | 120,54 | 117,76 | 119,83 | 1,92% | 237,00 |
| 19.01.2021 | 118,00 | 121,41 | 116,40 | 117,57 | -0,52% | 61,00 |
| 18.01.2021 | 118,19 | 118,37 | 118,12 | 118,19 | 0,21% | 120,00 |
| 15.01.2021 | 118,21 | 118,73 | 113,92 | 117,94 | -0,40% | 134,00 |
| 14.01.2021 | 120,55 | 121,93 | 117,74 | 118,41 | -1,29% | 72,00 |
| 13.01.2021 | 125,00 | 128,00 | 119,36 | 119,96 | -3,01% | 1.462,00 |
| 12.01.2021 | 119,48 | 125,51 | 119,33 | 123,68 | 3,59% | 183,00 |
| 11.01.2021 | 118,61 | 121,27 | 116,77 | 119,39 | 0,40% | 1.038,00 |
| 08.01.2021 | 118,71 | 123,55 | 117,80 | 118,92 | 0,64% | 2.110,00 |
| 07.01.2021 | 112,79 | 118,87 | 111,66 | 118,16 | 5,24% | 299,00 |
| 06.01.2021 | 108,31 | 112,89 | 107,08 | 112,28 | 3,58% | 816,00 |
| 05.01.2021 | 105,68 | 108,81 | 105,11 | 108,40 | 2,51% | 15,00 |
| 04.01.2021 | 106,37 | 107,20 | 104,17 | 105,75 | 1,19% | 58,00 |
| 30.12.2020 | 104,51 | 104,91 | 104,47 | 104,51 | -0,08% | 30,00 |
| 29.12.2020 | 105,31 | 106,27 | 103,82 | 104,59 | -0,27% | 88,00 |
| 28.12.2020 | 105,09 | 106,73 | 104,83 | 104,87 | -0,65% | 109,00 |
| 23.12.2020 | 102,51 | 106,49 | 102,49 | 105,56 | 2,52% | 48,00 |
| 22.12.2020 | 100,30 | 103,66 | 100,28 | 102,97 | 2,37% | - |
| 21.12.2020 | 102,09 | 102,09 | 98,01 | 100,59 | -1,05% | 1.133,00 |
| 18.12.2020 | 101,70 | 102,62 | 100,10 | 101,66 | -0,09% | 272,00 |
| 17.12.2020 | 100,68 | 102,21 | 100,51 | 101,75 | 1,06% | 79,00 |
| 16.12.2020 | 99,83 | 101,89 | 98,23 | 100,68 | 0,04% | 332,00 |
| 15.12.2020 | 100,56 | 102,24 | 98,58 | 100,64 | 0,24% | 151,00 |
| 14.12.2020 | 101,23 | 102,22 | 100,31 | 100,40 | -0,49% | 5,00 |
| 11.12.2020 | 102,10 | 102,65 | 100,14 | 100,89 | -1,37% | 45,00 |
| 10.12.2020 | 101,75 | 102,58 | 100,61 | 102,29 | -0,20% | 19,00 |
| 09.12.2020 | 101,75 | 103,76 | 101,56 | 102,50 | 0,81% | - |
| 08.12.2020 | 101,66 | 102,81 | 100,89 | 101,68 | -0,32% | 5,00 |
| 07.12.2020 | 101,61 | 102,60 | 99,95 | 102,01 | 0,29% | 90,00 |
| 04.12.2020 | 99,82 | 102,25 | 99,77 | 101,72 | 2,05% | 3,00 |
| 03.12.2020 | 99,76 | 100,74 | 99,13 | 99,68 | -0,29% | 108,00 |
| 02.12.2020 | 101,05 | 102,06 | 99,46 | 99,97 | -1,18% | 152,00 |
| 01.12.2020 | 99,98 | 102,49 | 99,78 | 101,16 | 1,61% | 33,00 |
| 30.11.2020 | 100,66 | 101,74 | 98,74 | 99,56 | -2,28% | 110,00 |
| 27.11.2020 | 99,66 | 101,93 | 98,42 | 101,88 | 2,43% | 37,00 |
| 26.11.2020 | 99,26 | 99,68 | 99,25 | 99,47 | 0,09% | 50,00 |
| 25.11.2020 | 102,26 | 102,40 | 98,62 | 99,38 | -2,79% | 324,00 |
| 24.11.2020 | 99,20 | 102,66 | 98,96 | 102,23 | 3,75% | 71,00 |
| 23.11.2020 | 96,65 | 98,93 | 96,40 | 98,54 | 2,28% | 406,00 |
| 20.11.2020 | 96,48 | 97,80 | 96,09 | 96,34 | -0,86% | 52,00 |
| 19.11.2020 | 97,36 | 97,73 | 95,90 | 97,18 | 0,04% | 160,00 |
| 18.11.2020 | 95,96 | 98,58 | 95,95 | 97,14 | 0,65% | 57,00 |
| 17.11.2020 | 96,32 | 97,40 | 93,45 | 96,52 | 0,00% | 24,00 |
| 16.11.2020 | 93,65 | 98,70 | 93,33 | 96,52 | 3,82% | 658,00 |
| 13.11.2020 | 92,23 | 93,64 | 91,30 | 92,97 | 0,86% | - |
| 12.11.2020 | 93,74 | 96,63 | 91,57 | 92,18 | -2,11% | 193,00 |
| 11.11.2020 | 92,36 | 94,84 | 92,36 | 94,17 | 2,35% | 70,00 |
| 10.11.2020 | 90,07 | 92,93 | 89,62 | 92,01 | 1,36% | 6,00 |
| 09.11.2020 | 88,94 | 96,24 | 88,40 | 90,77 | 3,34% | 400,00 |
| 06.11.2020 | 88,07 | 89,67 | 87,21 | 87,84 | -0,94% | 67,00 |
| 05.11.2020 | 84,90 | 89,48 | 84,74 | 88,67 | 4,64% | 4,00 |
| 04.11.2020 | 87,33 | 87,86 | 84,54 | 84,74 | -2,79% | 42,00 |
| 03.11.2020 | 84,44 | 87,90 | 84,35 | 87,17 | 3,72% | 188,00 |
| 02.11.2020 | 82,61 | 84,81 | 81,78 | 84,04 | 1,46% | 13,00 |
| 30.10.2020 | 83,17 | 84,85 | 82,23 | 82,83 | -1,96% | 29,00 |
| 29.10.2020 | 80,33 | 85,74 | 79,79 | 84,49 | 6,29% | 285,00 |
| 28.10.2020 | 81,60 | 81,91 | 79,09 | 79,49 | -2,50% | 83,00 |
| 27.10.2020 | 83,34 | 83,87 | 81,31 | 81,52 | -2,00% | 159,00 |
| 26.10.2020 | 83,98 | 84,17 | 81,89 | 83,19 | -1,52% | 163,00 |
| 23.10.2020 | 84,81 | 85,91 | 84,04 | 84,47 | -0,22% | 545,00 |
| 22.10.2020 | 83,53 | 85,44 | 83,37 | 84,66 | 0,92% | - |
| 21.10.2020 | 85,34 | 85,63 | 83,73 | 83,89 | -1,00% | - |
| 20.10.2020 | 84,63 | 86,39 | 83,80 | 84,73 | 0,33% | 25,00 |
| 19.10.2020 | 84,11 | 85,05 | 83,00 | 84,46 | 0,63% | 25,00 |
| 16.10.2020 | 83,46 | 84,91 | 82,51 | 83,93 | 0,46% | 92,00 |
| 15.10.2020 | 81,27 | 83,91 | 77,58 | 83,54 | 2,34% | 434,00 |
| 14.10.2020 | 81,96 | 82,90 | 81,40 | 81,63 | -0,21% | - |
| 13.10.2020 | 83,17 | 83,47 | 81,40 | 81,80 | -1,77% | 87,00 |
| 12.10.2020 | 83,29 | 84,20 | 83,02 | 83,27 | 0,45% | 225,00 |
| 09.10.2020 | 83,18 | 83,90 | 82,00 | 82,90 | -0,52% | 190,00 |
| 08.10.2020 | 84,61 | 85,76 | 82,97 | 83,33 | -1,06% | 278,00 |
| 07.10.2020 | 80,95 | 84,55 | 80,53 | 84,22 | 4,86% | 402,00 |
| 06.10.2020 | 82,46 | 84,30 | 80,24 | 80,32 | -2,61% | 109,00 |
| 05.10.2020 | 80,37 | 82,90 | 79,99 | 82,47 | 3,17% | 120,00 |
| 02.10.2020 | 78,77 | 80,62 | 78,18 | 79,93 | -0,14% | - |
| 01.10.2020 | 78,69 | 80,86 | 78,11 | 80,05 | 2,25% | 138,00 |
| 30.09.2020 | 77,65 | 79,65 | 77,54 | 78,28 | 0,14% | 116,00 |
| 29.09.2020 | 77,23 | 78,56 | 76,59 | 78,17 | 1,38% | 91,00 |
| 28.09.2020 | 74,88 | 77,97 | 73,80 | 77,11 | 3,66% | 250,00 |
| 25.09.2020 | 72,65 | 74,83 | 71,84 | 74,38 | 2,73% | 5,00 |
| 24.09.2020 | 72,00 | 73,27 | 70,63 | 72,41 | 0,50% | 157,00 |
| 23.09.2020 | 72,70 | 73,40 | 71,42 | 72,05 | -0,03% | 1,00 |
| 22.09.2020 | 71,75 | 72,82 | 70,83 | 72,07 | 0,31% | - |
| 21.09.2020 | 74,73 | 74,98 | 70,97 | 71,85 | -4,29% | 151,00 |
| 18.09.2020 | 70,29 | 75,53 | 70,10 | 75,07 | 6,88% | 57,00 |
| 17.09.2020 | 71,54 | 72,08 | 70,01 | 70,23 | -2,46% | - |
| 16.09.2020 | 72,69 | 73,33 | 71,19 | 72,00 | -0,83% | 20,00 |
| 15.09.2020 | 72,43 | 73,92 | 72,31 | 72,61 | 0,25% | 52,00 |
| 14.09.2020 | 71,99 | 72,89 | 71,54 | 72,43 | 1,40% | - |
| 11.09.2020 | 71,56 | 72,03 | 70,55 | 71,43 | 0,26% | - |
| 10.09.2020 | 72,68 | 73,64 | 70,87 | 71,24 | -1,83% | 14,00 |
| 09.09.2020 | 72,02 | 73,39 | 71,61 | 72,57 | 0,93% | 116,00 |
| 08.09.2020 | 73,25 | 73,88 | 71,47 | 71,90 | -1,45% | - |
| 07.09.2020 | 73,09 | 73,09 | 71,69 | 72,95 | 0,86% | 42,00 |
| 04.09.2020 | 72,80 | 74,96 | 72,33 | 72,33 | -4,33% | 47,00 |