Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 144,77 | 150,63 | 144,77 | 149,88 | 1,67% | - |
25.02.2021 | 150,45 | 150,45 | 145,84 | 147,43 | -5,08% | - |
24.02.2021 | 151,95 | 155,55 | 150,66 | 155,31 | 2,41% | - |
23.02.2021 | 150,76 | 152,39 | 146,99 | 151,66 | -3,44% | - |
22.02.2021 | 155,36 | 159,32 | 155,27 | 157,05 | 2,12% | - |
19.02.2021 | 152,73 | 154,88 | 152,64 | 153,80 | 2,92% | - |
18.02.2021 | 152,07 | 152,13 | 148,04 | 149,43 | -4,56% | - |
17.02.2021 | 154,51 | 157,19 | 153,34 | 156,57 | 0,99% | - |
16.02.2021 | 157,57 | 157,82 | 154,77 | 155,04 | -0,79% | - |
12.02.2021 | 153,25 | 156,54 | 152,96 | 156,27 | 1,48% | - |
11.02.2021 | 151,43 | 154,50 | 148,61 | 153,99 | 2,78% | - |
10.02.2021 | 148,10 | 150,01 | 0,00 | 149,83 | 1,02% | - |
09.02.2021 | 146,92 | 149,38 | 146,65 | 148,32 | -0,24% | - |
08.02.2021 | 148,06 | 148,76 | 146,10 | 148,68 | 1,07% | - |
05.02.2021 | 146,14 | 147,41 | 145,28 | 147,10 | 3,05% | - |
04.02.2021 | 148,50 | 149,57 | 142,13 | 142,74 | -0,16% | - |
03.02.2021 | 145,38 | 145,49 | 141,63 | 142,97 | 0,71% | - |
02.02.2021 | 141,40 | 142,63 | 140,77 | 141,96 | 2,24% | - |
01.02.2021 | 136,30 | 139,25 | 135,71 | 138,86 | 3,70% | - |
29.01.2021 | 134,71 | 135,27 | 0,00 | 133,90 | 0,12% | - |
28.01.2021 | 130,24 | 135,07 | 130,01 | 133,74 | 4,69% | - |
27.01.2021 | 131,39 | 132,18 | 127,18 | 127,75 | -5,86% | - |
26.01.2021 | 137,17 | 137,75 | 0,00 | 135,70 | -2,35% | - |
25.01.2021 | 138,27 | 139,00 | 134,28 | 138,96 | -0,33% | - |
22.01.2021 | 142,41 | 142,63 | 139,05 | 139,41 | -3,05% | - |
21.01.2021 | 145,12 | 145,25 | 143,43 | 143,80 | -0,94% | - |
20.01.2021 | 143,68 | 145,90 | 143,03 | 145,16 | 1,77% | - |
19.01.2021 | 142,62 | 144,01 | 141,93 | 142,63 | 0,04% | - |
15.01.2021 | 138,41 | 143,36 | 138,27 | 142,58 | -0,91% | - |
14.01.2021 | 145,94 | 146,15 | 143,12 | 143,90 | -1,38% | - |
13.01.2021 | 148,13 | 148,22 | 145,08 | 145,91 | -3,43% | - |
12.01.2021 | 151,06 | 151,09 | 151,06 | 151,09 | 4,09% | - |
11.01.2021 | 144,47 | 147,49 | 144,38 | 145,15 | -0,15% | - |
08.01.2021 | 149,24 | 151,20 | 143,83 | 145,37 | 0,30% | - |
07.01.2021 | 144,79 | 145,26 | 142,66 | 144,94 | 4,64% | - |
06.01.2021 | 136,26 | 138,95 | 136,16 | 138,51 | 3,88% | - |
05.01.2021 | 132,22 | 133,86 | 131,19 | 133,34 | 2,97% | - |
04.01.2021 | 130,49 | 130,78 | 127,71 | 129,49 | -0,85% | - |
31.12.2020 | 130,40 | 131,05 | 130,06 | 130,61 | -0,18% | - |
30.12.2020 | 130,12 | 131,02 | 129,18 | 130,84 | 1,98% | - |
29.12.2020 | 127,82 | 129,13 | 127,71 | 128,30 | 0,14% | - |
28.12.2020 | 129,21 | 129,60 | 127,99 | 128,12 | -0,72% | - |
24.12.2020 | 127,70 | 129,05 | 125,05 | 129,05 | 0,10% | - |
23.12.2020 | 128,23 | 129,65 | 128,02 | 128,92 | 2,98% | - |
22.12.2020 | 125,20 | 125,20 | 125,20 | 125,20 | 1,66% | - |
21.12.2020 | 120,65 | 123,72 | 120,41 | 123,16 | -1,12% | - |
18.12.2020 | 123,22 | 124,97 | 122,41 | 124,56 | -4,13% | - |
17.12.2020 | 124,01 | 143,72 | 123,39 | 129,93 | 4,18% | - |
16.12.2020 | 121,98 | 144,09 | 121,23 | 124,72 | 3,62% | - |
15.12.2020 | 122,47 | 122,47 | 112,11 | 120,36 | -1,28% | - |
14.12.2020 | 124,01 | 124,10 | 121,92 | 121,92 | -0,19% | - |
11.12.2020 | 123,09 | 123,10 | 121,26 | 122,16 | -1,60% | - |
10.12.2020 | 123,67 | 124,49 | 122,90 | 124,14 | 2,21% | - |
09.12.2020 | 123,84 | 125,68 | 120,00 | 121,46 | -0,82% | - |
08.12.2020 | 123,13 | 123,13 | 122,46 | 122,46 | -0,77% | - |
07.12.2020 | 123,39 | 123,56 | 122,16 | 123,42 | -1,06% | - |
04.12.2020 | 122,96 | 139,10 | 122,80 | 124,74 | 4,67% | - |
03.12.2020 | 121,04 | 121,80 | 119,18 | 119,18 | -2,71% | - |
02.12.2020 | 121,52 | 122,50 | 120,28 | 122,50 | -0,96% | - |
01.12.2020 | 122,34 | 141,71 | 122,31 | 123,69 | 3,89% | - |
30.11.2020 | 119,26 | 120,40 | 118,25 | 119,06 | -1,44% | - |
27.11.2020 | 120,73 | 121,87 | 118,79 | 120,79 | 1,97% | - |
25.11.2020 | 117,72 | 119,64 | 117,66 | 118,46 | -2,56% | - |
24.11.2020 | 120,62 | 122,02 | 120,32 | 121,58 | 4,48% | - |
23.11.2020 | 115,08 | 117,17 | 114,95 | 116,36 | 1,83% | - |
20.11.2020 | 114,82 | 115,46 | 113,93 | 114,27 | -0,94% | - |
19.11.2020 | 114,12 | 115,97 | 113,76 | 115,35 | 0,11% | - |
18.11.2020 | 116,31 | 116,97 | 114,94 | 115,22 | 0,58% | - |
17.11.2020 | 114,47 | 114,56 | 114,43 | 114,55 | 0,25% | - |
16.11.2020 | 112,85 | 114,37 | 112,67 | 114,27 | 3,84% | - |
13.11.2020 | 108,98 | 110,52 | 108,61 | 110,04 | 1,17% | - |
12.11.2020 | 111,36 | 111,69 | 108,04 | 108,77 | -2,01% | - |
11.11.2020 | 108,93 | 111,70 | 108,72 | 111,00 | 2,16% | - |
10.11.2020 | 107,53 | 109,20 | 0,00 | 108,65 | 1,41% | - |
09.11.2020 | 111,73 | 112,49 | 106,21 | 107,14 | 2,60% | - |
06.11.2020 | 77,86 | 105,65 | 77,86 | 104,43 | -0,43% | - |
05.11.2020 | 101,39 | 105,79 | 101,21 | 104,88 | 5,62% | - |
04.11.2020 | 99,37 | 99,37 | 99,30 | 99,30 | -2,64% | - |
03.11.2020 | 101,67 | 103,11 | 101,08 | 102,00 | 5,23% | - |
02.11.2020 | 98,39 | 98,72 | 95,67 | 96,93 | 0,33% | - |
30.10.2020 | 98,51 | 99,26 | 95,78 | 96,61 | -2,10% | - |
29.10.2020 | 98,09 | 100,32 | 97,38 | 98,68 | 5,93% | - |
28.10.2020 | 93,57 | 95,42 | 92,81 | 93,16 | -3,27% | - |
27.10.2020 | 96,31 | 96,31 | 96,29 | 96,30 | -1,85% | - |
26.10.2020 | 98,46 | 98,50 | 96,75 | 98,12 | -2,18% | - |
23.10.2020 | 101,42 | 101,63 | 0,00 | 100,31 | 0,15% | - |
22.10.2020 | 100,88 | 100,92 | 98,64 | 100,16 | 0,77% | - |
21.10.2020 | 100,91 | 101,35 | 99,39 | 99,39 | -0,76% | - |
20.10.2020 | 0,00 | 102,19 | 0,00 | 100,15 | 0,79% | - |
19.10.2020 | 98,14 | 100,21 | 0,00 | 99,37 | 1,15% | - |
16.10.2020 | 97,39 | 99,54 | 96,86 | 98,24 | 0,56% | - |
15.10.2020 | 95,98 | 98,24 | 95,75 | 97,69 | 2,10% | - |
14.10.2020 | 97,20 | 97,37 | 95,59 | 95,68 | -0,43% | - |
13.10.2020 | 96,10 | 96,10 | 96,10 | 96,10 | -2,35% | - |
12.10.2020 | 99,41 | 99,47 | 98,04 | 98,41 | 0,39% | - |
09.10.2020 | 97,67 | 99,17 | 0,00 | 98,03 | -0,03% | - |
08.10.2020 | 100,20 | 100,28 | 97,53 | 98,05 | -1,10% | - |
07.10.2020 | 97,45 | 99,49 | 96,83 | 99,14 | 4,87% | - |
06.10.2020 | 97,56 | 97,89 | 94,19 | 94,54 | -2,76% | - |
05.10.2020 | 97,23 | 97,23 | 97,21 | 97,22 | 3,82% | - |