65,800€
-0,24%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 65,96 | 65,96 | 65,96 | 65,96 | 0,46% | - |
| 24.04.2024 | 65,66 | 65,66 | 65,66 | 65,66 | -0,42% | - |
| 23.04.2024 | 65,59 | 65,94 | 65,59 | 65,94 | 1,01% | 100,00 |
| 22.04.2024 | 65,28 | 65,28 | 65,28 | 65,28 | 1,27% | - |
| 19.04.2024 | 64,46 | 64,46 | 64,46 | 64,46 | -0,78% | - |
| 18.04.2024 | 64,97 | 64,97 | 64,97 | 64,97 | -4,53% | - |
| 17.04.2024 | 67,56 | 68,05 | 67,56 | 68,05 | -0,57% | 30,00 |
| 16.04.2024 | 68,44 | 68,44 | 68,44 | 68,44 | -0,83% | - |
| 15.04.2024 | 69,63 | 69,63 | 69,01 | 69,01 | -2,21% | 10,00 |
| 12.04.2024 | 70,57 | 70,57 | 70,57 | 70,57 | 1,55% | - |
| 11.04.2024 | 69,49 | 69,49 | 69,49 | 69,49 | -4,14% | - |
| 10.04.2024 | 72,49 | 72,49 | 72,49 | 72,49 | 3,85% | - |
| 09.04.2024 | 69,80 | 69,80 | 69,80 | 69,80 | 1,00% | - |
| 08.04.2024 | 68,66 | 69,11 | 68,66 | 69,11 | -0,43% | 50,00 |
| 05.04.2024 | 69,45 | 69,45 | 69,41 | 69,41 | -2,75% | 15,00 |
| 04.04.2024 | 71,37 | 71,37 | 71,37 | 71,37 | 0,18% | - |
| 03.04.2024 | 71,24 | 71,24 | 71,24 | 71,24 | -2,57% | - |
| 02.04.2024 | 73,12 | 73,12 | 73,12 | 73,12 | 0,36% | - |
| 28.03.2024 | 72,86 | 72,86 | 72,86 | 72,86 | 3,08% | 1,00 |
| 27.03.2024 | 70,68 | 70,68 | 70,68 | 70,68 | -2,73% | - |
| 26.03.2024 | 72,66 | 72,66 | 72,66 | 72,66 | 0,53% | - |
| 25.03.2024 | 72,28 | 72,28 | 72,28 | 72,28 | -2,30% | - |
| 22.03.2024 | 73,98 | 73,98 | 73,98 | 73,98 | 2,58% | - |
| 21.03.2024 | 72,12 | 72,12 | 72,12 | 72,12 | 0,42% | - |
| 20.03.2024 | 71,26 | 71,82 | 71,26 | 71,82 | 1,01% | 50,00 |
| 19.03.2024 | 71,10 | 71,10 | 71,10 | 71,10 | 0,57% | - |
| 18.03.2024 | 70,70 | 70,70 | 70,70 | 70,70 | 1,64% | - |
| 15.03.2024 | 69,56 | 69,56 | 69,56 | 69,56 | -0,63% | - |
| 14.03.2024 | 72,60 | 72,60 | 70,00 | 70,00 | -2,29% | 300,00 |
| 13.03.2024 | 71,64 | 71,64 | 71,64 | 71,64 | -0,03% | - |
| 12.03.2024 | 71,66 | 71,66 | 71,66 | 71,66 | 1,01% | - |
| 11.03.2024 | 70,94 | 70,94 | 70,94 | 70,94 | -0,89% | - |
| 08.03.2024 | 71,58 | 71,58 | 71,58 | 71,58 | 0,70% | - |
| 07.03.2024 | 71,08 | 71,08 | 71,08 | 71,08 | -2,39% | - |
| 06.03.2024 | 72,82 | 72,82 | 72,82 | 72,82 | 1,36% | - |
| 05.03.2024 | 71,84 | 71,84 | 71,84 | 71,84 | -0,80% | - |
| 04.03.2024 | 72,42 | 72,42 | 72,42 | 72,42 | -1,15% | - |
| 01.03.2024 | 73,26 | 73,26 | 73,26 | 73,26 | 1,38% | - |
| 29.02.2024 | 72,26 | 72,26 | 72,26 | 72,26 | -0,19% | - |
| 28.02.2024 | 72,40 | 72,40 | 72,40 | 72,40 | 2,03% | - |
| 27.02.2024 | 70,96 | 70,96 | 70,96 | 70,96 | 0,28% | - |
| 26.02.2024 | 70,80 | 70,80 | 70,76 | 70,76 | -1,06% | 100,00 |
| 23.02.2024 | 71,54 | 71,54 | 71,52 | 71,52 | -0,08% | 18,00 |
| 22.02.2024 | 71,58 | 71,58 | 71,58 | 71,58 | 0,14% | - |
| 21.02.2024 | 71,48 | 71,48 | 71,48 | 71,48 | -1,73% | - |
| 20.02.2024 | 72,74 | 72,74 | 72,74 | 72,74 | -0,16% | - |
| 19.02.2024 | 72,86 | 72,86 | 72,86 | 72,86 | -0,71% | - |
| 16.02.2024 | 73,38 | 73,38 | 73,38 | 73,38 | -0,08% | - |
| 15.02.2024 | 73,44 | 73,44 | 73,44 | 73,44 | -0,14% | - |
| 14.02.2024 | 73,54 | 73,54 | 73,54 | 73,54 | -4,91% | - |
| 13.02.2024 | 77,34 | 77,34 | 77,34 | 77,34 | 2,38% | - |
| 12.02.2024 | 75,54 | 75,54 | 75,54 | 75,54 | 0,75% | - |
| 09.02.2024 | 74,98 | 74,98 | 74,98 | 74,98 | -0,87% | - |
| 08.02.2024 | 75,64 | 75,64 | 75,64 | 75,64 | -2,00% | - |
| 07.02.2024 | 77,18 | 77,18 | 77,18 | 77,18 | 0,26% | - |
| 06.02.2024 | 76,14 | 76,98 | 76,14 | 76,98 | 0,00% | 100,00 |
| 05.02.2024 | 76,98 | 76,98 | 76,98 | 76,98 | 0,44% | - |
| 02.02.2024 | 76,54 | 77,56 | 76,54 | 76,64 | 2,13% | 104,00 |
| 01.02.2024 | 75,04 | 75,04 | 75,04 | 75,04 | -4,87% | - |
| 31.01.2024 | 78,88 | 78,88 | 78,88 | 78,88 | -1,91% | - |
| 30.01.2024 | 80,42 | 80,42 | 80,42 | 80,42 | 1,93% | - |
| 29.01.2024 | 78,90 | 78,90 | 78,90 | 78,90 | 1,99% | - |
| 26.01.2024 | 77,36 | 77,36 | 77,36 | 77,36 | 1,84% | - |
| 25.01.2024 | 75,96 | 75,96 | 75,96 | 75,96 | 1,31% | - |
| 24.01.2024 | 74,98 | 74,98 | 74,98 | 74,98 | 2,83% | - |
| 23.01.2024 | 72,92 | 72,92 | 72,92 | 72,92 | 1,03% | - |
| 22.01.2024 | 72,18 | 72,18 | 72,18 | 72,18 | -0,58% | - |
| 19.01.2024 | 72,24 | 72,60 | 72,24 | 72,60 | 0,92% | 20,00 |
| 18.01.2024 | 71,94 | 71,94 | 71,94 | 71,94 | -2,28% | - |
| 17.01.2024 | 73,62 | 73,62 | 73,62 | 73,62 | 0,30% | - |
| 16.01.2024 | 73,40 | 73,40 | 73,40 | 73,40 | -0,08% | - |
| 15.01.2024 | 73,46 | 73,46 | 73,46 | 73,46 | -2,93% | - |
| 12.01.2024 | 75,68 | 75,68 | 75,68 | 75,68 | 0,56% | - |
| 11.01.2024 | 75,26 | 75,26 | 75,26 | 75,26 | 0,61% | - |
| 10.01.2024 | 74,80 | 74,80 | 74,80 | 74,80 | -2,53% | - |
| 09.01.2024 | 76,74 | 76,74 | 76,74 | 76,74 | 1,24% | - |
| 08.01.2024 | 75,80 | 75,80 | 75,80 | 75,80 | -0,32% | - |
| 05.01.2024 | 76,04 | 76,04 | 76,04 | 76,04 | -1,25% | - |
| 04.01.2024 | 77,00 | 77,00 | 77,00 | 77,00 | -2,85% | - |
| 03.01.2024 | 81,86 | 81,86 | 79,26 | 79,26 | -2,15% | 150,00 |
| 02.01.2024 | 81,00 | 81,00 | 81,00 | 81,00 | 0,22% | - |
| 29.12.2023 | 81,40 | 81,40 | 80,82 | 80,82 | 0,57% | - |
| 28.12.2023 | 80,36 | 80,36 | 80,36 | 80,36 | -0,30% | - |
| 27.12.2023 | 80,60 | 80,60 | 80,60 | 80,60 | 0,17% | - |
| 22.12.2023 | 80,46 | 80,46 | 80,46 | 80,46 | 1,80% | - |
| 21.12.2023 | 79,04 | 79,04 | 79,04 | 79,04 | -2,03% | - |
| 20.12.2023 | 80,68 | 80,68 | 80,68 | 80,68 | 1,51% | - |
| 19.12.2023 | 79,48 | 79,48 | 79,48 | 79,48 | -0,23% | - |
| 18.12.2023 | 79,66 | 79,66 | 79,66 | 79,66 | -1,12% | - |
| 15.12.2023 | 80,56 | 80,56 | 80,56 | 80,56 | 7,87% | - |
| 14.12.2023 | 74,68 | 74,68 | 74,68 | 74,68 | 0,78% | - |
| 13.12.2023 | 74,24 | 74,48 | 74,10 | 74,10 | 1,26% | 420,00 |
| 12.12.2023 | 74,42 | 74,42 | 73,18 | 73,18 | -0,62% | 30,00 |
| 11.12.2023 | 73,64 | 73,64 | 73,64 | 73,64 | -1,21% | - |
| 08.12.2023 | 74,54 | 74,54 | 74,54 | 74,54 | -0,16% | - |
| 07.12.2023 | 74,66 | 74,66 | 74,66 | 74,66 | -0,11% | - |
| 06.12.2023 | 74,74 | 74,74 | 74,74 | 74,74 | -1,40% | - |
| 05.12.2023 | 75,80 | 75,80 | 75,80 | 75,80 | -1,22% | - |
| 04.12.2023 | 76,74 | 76,74 | 76,74 | 76,74 | 1,67% | - |
| 01.12.2023 | 75,48 | 75,48 | 75,48 | 75,48 | 1,10% | - |