Börse:
114,575€
1,13%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
114,300€
Ask:
114,850€
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 114,18 | 115,18 | 112,40 | 114,63 | 1,15% | - |
| 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 |
| 04.05.2021 | 119,38 | 119,93 | 114,95 | 116,30 | -2,21% | 13,00 |
| 03.05.2021 | 119,93 | 121,13 | 118,53 | 118,93 | -0,63% | 31,00 |
| 30.04.2021 | 118,95 | 121,18 | 118,50 | 119,68 | 0,42% | 33,00 |
| 29.04.2021 | 121,45 | 122,28 | 118,30 | 119,18 | -1,61% | 55,00 |
| 28.04.2021 | 121,38 | 122,58 | 120,28 | 121,13 | -0,23% | 20,00 |
| 27.04.2021 | 120,55 | 122,35 | 120,05 | 121,40 | 1,08% | 44,00 |
| 26.04.2021 | 119,78 | 121,65 | 119,48 | 120,10 | 0,29% | 20,00 |
| 23.04.2021 | 115,58 | 120,80 | 114,85 | 119,75 | 3,59% | 29,00 |
| 22.04.2021 | 115,63 | 117,08 | 114,48 | 115,60 | -0,06% | - |
| 21.04.2021 | 112,13 | 115,88 | 111,43 | 115,68 | 3,05% | 22,00 |
| 20.04.2021 | 116,58 | 116,65 | 111,13 | 112,25 | -3,75% | 140,00 |
| 19.04.2021 | 117,55 | 117,55 | 115,80 | 116,63 | -0,93% | 134,00 |
| 16.04.2021 | 118,45 | 121,18 | 117,58 | 117,73 | -0,63% | - |
| 15.04.2021 | 118,98 | 119,88 | 116,68 | 118,48 | -0,25% | - |
| 14.04.2021 | 118,05 | 121,05 | 117,83 | 118,78 | 0,57% | 917,00 |
| 13.04.2021 | 120,38 | 121,23 | 117,00 | 118,10 | -1,79% | - |
| 12.04.2021 | 119,53 | 120,48 | 118,90 | 120,25 | 0,52% | 85,00 |
| 09.04.2021 | 117,78 | 119,68 | 117,68 | 119,63 | 1,70% | - |
| 08.04.2021 | 118,80 | 118,85 | 116,03 | 117,63 | -0,76% | 34,00 |
| 07.04.2021 | 121,63 | 121,75 | 118,08 | 118,53 | -2,49% | - |
| 06.04.2021 | 120,23 | 122,70 | 120,03 | 121,55 | 1,67% | 18,00 |
| 01.04.2021 | 117,55 | 120,45 | 117,35 | 119,55 | 1,59% | 77,00 |
| 31.03.2021 | 117,06 | 119,08 | 116,70 | 117,68 | 0,51% | 87,00 |
| 30.03.2021 | 115,11 | 117,26 | 114,25 | 117,08 | 1,98% | 58,00 |
| 29.03.2021 | 118,82 | 119,18 | 114,65 | 114,81 | -3,65% | 171,00 |
| 26.03.2021 | 121,12 | 122,00 | 116,51 | 119,16 | -1,55% | - |
| 25.03.2021 | 118,67 | 121,74 | 116,19 | 121,03 | 2,20% | 82,00 |
| 24.03.2021 | 117,57 | 121,21 | 117,50 | 118,43 | 0,64% | 80,00 |
| 23.03.2021 | 121,29 | 122,57 | 116,63 | 117,68 | -3,16% | 152,00 |
| 22.03.2021 | 122,39 | 122,92 | 120,16 | 121,52 | -0,88% | 125,00 |
| 19.03.2021 | 125,01 | 126,17 | 121,62 | 122,60 | -1,97% | 105,00 |
| 18.03.2021 | 128,22 | 130,40 | 124,65 | 125,06 | -2,27% | 274,00 |
| 17.03.2021 | 123,79 | 128,18 | 123,06 | 127,97 | 3,37% | 511,00 |
| 16.03.2021 | 128,18 | 129,05 | 123,24 | 123,80 | -3,42% | 534,00 |
| 15.03.2021 | 126,59 | 128,21 | 124,74 | 128,18 | 1,65% | 13,00 |
| 12.03.2021 | 127,95 | 128,27 | 125,60 | 126,10 | -0,87% | - |
| 11.03.2021 | 125,17 | 128,62 | 124,52 | 127,21 | 2,05% | 20,00 |
| 10.03.2021 | 120,69 | 126,38 | 120,65 | 124,66 | 3,40% | 170,00 |
| 09.03.2021 | 122,49 | 124,69 | 119,50 | 120,56 | -1,25% | 253,00 |
| 08.03.2021 | 122,91 | 126,08 | 121,81 | 122,08 | -0,46% | 58,00 |
| 05.03.2021 | 122,12 | 124,15 | 114,13 | 122,65 | 0,24% | 476,00 |
| 04.03.2021 | 128,77 | 129,25 | 119,08 | 122,36 | -5,10% | 90,00 |
| 03.03.2021 | 128,17 | 132,50 | 127,02 | 128,93 | 1,08% | 13,00 |
| 02.03.2021 | 127,75 | 129,48 | 126,29 | 127,55 | -0,74% | 20,00 |
| 01.03.2021 | 124,91 | 129,14 | 124,86 | 128,50 | 3,39% | 95,00 |
| 26.02.2021 | 120,76 | 124,68 | 119,56 | 124,29 | 2,57% | 129,00 |
| 25.02.2021 | 127,87 | 127,89 | 119,55 | 121,17 | -5,08% | 123,00 |
| 24.02.2021 | 124,31 | 128,05 | 124,16 | 127,65 | 2,28% | 449,00 |
| 23.02.2021 | 129,47 | 129,47 | 120,98 | 124,80 | -3,38% | 374,00 |
| 22.02.2021 | 126,77 | 130,94 | 125,40 | 129,16 | 1,78% | 179,00 |
| 19.02.2021 | 123,40 | 127,82 | 122,89 | 126,90 | 2,70% | 10,00 |
| 18.02.2021 | 129,83 | 129,83 | 122,55 | 123,56 | -4,87% | 279,00 |
| 17.02.2021 | 128,49 | 130,53 | 127,11 | 129,88 | 1,41% | 246,00 |
| 16.02.2021 | 128,65 | 131,45 | 127,61 | 128,08 | -0,57% | 180,00 |
| 15.02.2021 | 128,73 | 128,90 | 128,72 | 128,82 | -0,15% | 45,00 |
| 12.02.2021 | 126,81 | 129,19 | 125,33 | 129,01 | 1,62% | 41,00 |
| 11.02.2021 | 123,80 | 127,39 | 122,54 | 126,95 | 2,74% | 149,00 |
| 10.02.2021 | 122,52 | 123,70 | 120,76 | 123,56 | 0,96% | 289,00 |
| 09.02.2021 | 123,13 | 123,29 | 120,61 | 122,38 | -0,83% | 26,00 |
| 08.02.2021 | 122,70 | 125,52 | 121,35 | 123,40 | 1,14% | 413,00 |
| 05.02.2021 | 119,07 | 122,35 | 118,77 | 122,01 | 2,57% | 15,00 |
| 04.02.2021 | 119,91 | 126,11 | 118,87 | 118,95 | 0,11% | 465,00 |
| 03.02.2021 | 117,70 | 121,62 | 115,74 | 118,82 | 0,72% | 367,00 |
| 02.02.2021 | 115,55 | 118,84 | 115,11 | 117,97 | 2,31% | 299,00 |
| 01.02.2021 | 110,57 | 115,48 | 110,03 | 115,31 | 4,35% | 460,00 |
| 29.01.2021 | 109,40 | 112,74 | 107,58 | 110,50 | 0,27% | 86,00 |
| 28.01.2021 | 105,42 | 111,32 | 102,41 | 110,20 | 4,45% | 437,00 |
| 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 |