64,645€
-3,01%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 66,77 | 66,77 | 64,32 | 64,61 | -3,06% | - |
| 24.04.2024 | 65,64 | 67,64 | 65,62 | 66,65 | 1,40% | - |
| 23.04.2024 | 65,80 | 66,32 | 65,45 | 65,73 | -0,05% | - |
| 22.04.2024 | 65,34 | 66,21 | 65,21 | 65,76 | 0,57% | - |
| 19.04.2024 | 65,13 | 65,69 | 64,63 | 65,39 | 0,49% | - |
| 18.04.2024 | 64,98 | 65,80 | 64,67 | 65,07 | 0,09% | - |
| 17.04.2024 | 67,75 | 67,93 | 64,96 | 65,01 | -4,12% | - |
| 16.04.2024 | 68,72 | 69,13 | 67,37 | 67,80 | -1,44% | - |
| 15.04.2024 | 69,38 | 70,60 | 68,36 | 68,79 | -1,18% | - |
| 12.04.2024 | 70,94 | 71,25 | 68,98 | 69,61 | -1,58% | - |
| 11.04.2024 | 69,77 | 70,78 | 68,92 | 70,73 | 1,07% | - |
| 10.04.2024 | 73,01 | 73,01 | 69,19 | 69,98 | -3,57% | - |
| 09.04.2024 | 70,02 | 72,75 | 69,97 | 72,57 | 3,89% | 4,00 |
| 08.04.2024 | 68,97 | 71,13 | 68,84 | 69,86 | 1,28% | - |
| 05.04.2024 | 69,94 | 70,87 | 68,64 | 68,97 | -0,69% | - |
| 04.04.2024 | 71,59 | 72,67 | 69,44 | 69,45 | -2,98% | - |
| 03.04.2024 | 71,66 | 71,91 | 70,77 | 71,58 | -0,17% | - |
| 02.04.2024 | 74,02 | 74,02 | 71,14 | 71,70 | -2,90% | 50,00 |
| 28.03.2024 | 72,81 | 73,85 | 72,00 | 73,84 | 1,72% | - |
| 27.03.2024 | 71,38 | 72,76 | 70,82 | 72,59 | 2,51% | 4,00 |
| 26.03.2024 | 73,06 | 73,08 | 70,58 | 70,81 | -3,08% | - |
| 25.03.2024 | 72,93 | 73,69 | 72,06 | 73,06 | 0,32% | - |
| 22.03.2024 | 74,19 | 74,65 | 72,08 | 72,83 | -1,89% | - |
| 21.03.2024 | 72,35 | 74,28 | 72,35 | 74,23 | 2,71% | - |
| 20.03.2024 | 71,72 | 72,60 | 71,62 | 72,27 | 0,74% | - |
| 19.03.2024 | 71,02 | 72,05 | 70,91 | 71,74 | 0,06% | - |
| 18.03.2024 | 70,89 | 72,21 | 70,73 | 71,70 | 1,06% | - |
| 15.03.2024 | 70,00 | 71,12 | 69,16 | 70,95 | 1,31% | - |
| 14.03.2024 | 72,83 | 73,39 | 69,79 | 70,03 | -3,87% | - |
| 13.03.2024 | 72,05 | 73,35 | 71,86 | 72,85 | 1,00% | - |
| 12.03.2024 | 72,03 | 73,08 | 71,58 | 72,13 | 0,40% | - |
| 11.03.2024 | 71,56 | 72,14 | 70,88 | 71,84 | 0,45% | - |
| 08.03.2024 | 71,96 | 73,01 | 71,33 | 71,52 | -0,56% | - |
| 07.03.2024 | 71,70 | 73,26 | 71,10 | 71,92 | 0,28% | - |
| 06.03.2024 | 73,18 | 73,62 | 71,21 | 71,72 | -2,08% | - |
| 05.03.2024 | 72,31 | 74,25 | 71,81 | 73,24 | 1,31% | - |
| 04.03.2024 | 72,41 | 72,88 | 71,51 | 72,29 | -0,93% | - |
| 01.03.2024 | 73,58 | 73,68 | 72,56 | 72,97 | -0,83% | - |
| 29.02.2024 | 72,69 | 73,75 | 72,34 | 73,58 | 1,22% | - |
| 28.02.2024 | 72,69 | 73,29 | 71,83 | 72,69 | -0,05% | - |
| 27.02.2024 | 71,44 | 73,76 | 70,87 | 72,73 | 1,83% | - |
| 26.02.2024 | 71,28 | 71,60 | 70,19 | 71,42 | 0,08% | - |
| 23.02.2024 | 71,98 | 72,18 | 71,12 | 71,36 | -0,75% | 80,00 |
| 22.02.2024 | 71,64 | 72,85 | 71,49 | 71,90 | 0,28% | - |
| 21.02.2024 | 71,94 | 71,94 | 71,05 | 71,70 | -0,22% | - |
| 20.02.2024 | 73,28 | 73,28 | 70,52 | 71,86 | -1,94% | - |
| 19.02.2024 | 73,30 | 73,43 | 73,16 | 73,28 | 0,11% | - |
| 16.02.2024 | 73,16 | 73,85 | 72,21 | 73,20 | -0,68% | - |
| 15.02.2024 | 73,83 | 75,12 | 73,46 | 73,70 | 0,03% | - |
| 14.02.2024 | 73,86 | 75,13 | 73,29 | 73,68 | -0,27% | - |
| 13.02.2024 | 77,04 | 77,86 | 73,09 | 73,88 | -4,89% | - |
| 12.02.2024 | 75,64 | 78,16 | 75,40 | 77,68 | 2,12% | - |
| 09.02.2024 | 74,97 | 76,39 | 74,97 | 76,07 | 0,81% | - |
| 08.02.2024 | 75,78 | 76,30 | 75,15 | 75,46 | -0,50% | - |
| 07.02.2024 | 78,29 | 78,29 | 75,36 | 75,84 | -3,23% | 150,00 |
| 06.02.2024 | 77,01 | 79,13 | 76,07 | 78,37 | 2,52% | - |
| 05.02.2024 | 77,42 | 77,81 | 76,37 | 76,44 | -1,14% | 70,00 |
| 02.02.2024 | 76,81 | 78,39 | 76,39 | 77,32 | 0,61% | - |
| 01.02.2024 | 75,18 | 77,11 | 74,12 | 76,85 | 1,92% | - |
| 31.01.2024 | 81,20 | 81,65 | 75,13 | 75,40 | -5,83% | - |
| 30.01.2024 | 80,19 | 81,03 | 79,70 | 80,07 | -0,77% | - |
| 29.01.2024 | 79,52 | 80,76 | 78,70 | 80,69 | 1,65% | - |
| 26.01.2024 | 77,92 | 79,61 | 77,30 | 79,38 | 1,90% | - |
| 25.01.2024 | 76,15 | 78,03 | 76,03 | 77,90 | 2,00% | - |
| 24.01.2024 | 75,04 | 76,92 | 74,93 | 76,37 | 1,47% | - |
| 23.01.2024 | 73,54 | 76,37 | 73,24 | 75,26 | 2,34% | - |
| 22.01.2024 | 72,51 | 74,06 | 72,44 | 73,54 | 1,56% | - |
| 19.01.2024 | 72,71 | 73,16 | 71,86 | 72,41 | -0,17% | - |
| 18.01.2024 | 72,57 | 73,17 | 71,37 | 72,53 | 0,03% | - |
| 17.01.2024 | 74,29 | 74,43 | 71,99 | 72,51 | -2,37% | - |
| 16.01.2024 | 73,82 | 74,31 | 72,22 | 74,27 | 0,61% | - |
| 15.01.2024 | 73,84 | 73,94 | 73,70 | 73,82 | -0,11% | - |
| 12.01.2024 | 76,19 | 76,81 | 73,81 | 73,90 | -3,03% | - |
| 11.01.2024 | 75,26 | 76,33 | 74,90 | 76,21 | 0,90% | - |
| 10.01.2024 | 75,26 | 75,86 | 74,55 | 75,53 | 0,39% | - |
| 09.01.2024 | 77,14 | 77,18 | 74,97 | 75,24 | -2,49% | - |
| 08.01.2024 | 76,79 | 77,48 | 74,72 | 77,16 | 1,09% | - |
| 05.01.2024 | 76,69 | 77,71 | 76,27 | 76,33 | -0,18% | - |
| 04.01.2024 | 77,38 | 77,44 | 72,61 | 76,47 | -1,10% | - |
| 03.01.2024 | 82,61 | 82,63 | 76,98 | 77,32 | -6,22% | 321,00 |
| 02.01.2024 | 81,54 | 83,67 | 81,12 | 82,45 | 1,12% | - |
| 29.12.2023 | 82,18 | 82,18 | 81,30 | 81,54 | -0,32% | - |
| 28.12.2023 | 80,79 | 82,13 | 80,26 | 81,80 | 1,28% | - |
| 27.12.2023 | 80,55 | 81,38 | 80,23 | 80,77 | -0,15% | - |
| 22.12.2023 | 80,89 | 81,43 | 80,41 | 80,89 | -0,16% | - |
| 21.12.2023 | 79,18 | 81,30 | 79,15 | 81,02 | 2,27% | - |
| 20.12.2023 | 80,91 | 81,62 | 79,06 | 79,22 | -2,16% | - |
| 19.12.2023 | 79,92 | 81,20 | 79,68 | 80,97 | 1,29% | - |
| 18.12.2023 | 80,19 | 80,42 | 78,51 | 79,94 | -0,26% | - |
| 15.12.2023 | 80,81 | 81,39 | 79,28 | 80,15 | -0,74% | - |
| 14.12.2023 | 75,02 | 80,83 | 74,77 | 80,75 | 7,88% | - |
| 13.12.2023 | 74,53 | 74,99 | 73,05 | 74,85 | 0,46% | - |
| 12.12.2023 | 75,32 | 75,40 | 72,87 | 74,51 | -0,53% | - |
| 11.12.2023 | 74,11 | 75,48 | 73,67 | 74,91 | 1,00% | - |
| 08.12.2023 | 74,91 | 75,73 | 74,10 | 74,17 | -0,91% | - |
| 07.12.2023 | 74,79 | 75,52 | 73,58 | 74,85 | -0,16% | - |
| 06.12.2023 | 75,04 | 76,82 | 74,82 | 74,97 | 0,19% | - |
| 05.12.2023 | 76,67 | 76,67 | 74,56 | 74,83 | -2,17% | - |
| 04.12.2023 | 77,96 | 78,05 | 76,33 | 76,49 | -0,79% | - |
| 01.12.2023 | 75,94 | 77,45 | 75,52 | 77,10 | 1,25% | - |