64,495€
-2,56%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 66,53 | 67,13 | 64,34 | 64,55 | -3,27% | - |
| 24.04.2024 | 65,92 | 67,65 | 65,56 | 66,74 | 1,64% | - |
| 23.04.2024 | 65,83 | 66,30 | 65,50 | 65,66 | -0,23% | - |
| 22.04.2024 | 65,47 | 66,19 | 65,23 | 65,81 | 0,67% | - |
| 19.04.2024 | 64,70 | 65,62 | 64,68 | 65,38 | 0,40% | 26,00 |
| 18.04.2024 | 65,17 | 65,80 | 64,72 | 65,12 | 0,20% | - |
| 17.04.2024 | 67,81 | 67,93 | 64,99 | 64,99 | -4,05% | - |
| 16.04.2024 | 68,66 | 69,02 | 67,40 | 67,73 | -1,48% | - |
| 15.04.2024 | 69,89 | 70,59 | 68,40 | 68,75 | -1,40% | - |
| 12.04.2024 | 70,80 | 71,25 | 68,99 | 69,72 | -1,30% | - |
| 11.04.2024 | 69,74 | 70,77 | 68,93 | 70,64 | 1,25% | - |
| 10.04.2024 | 72,74 | 72,94 | 69,21 | 69,77 | -4,06% | - |
| 09.04.2024 | 70,03 | 72,72 | 69,98 | 72,72 | 3,84% | - |
| 08.04.2024 | 68,94 | 71,09 | 68,64 | 70,03 | 1,52% | - |
| 05.04.2024 | 69,80 | 70,87 | 68,66 | 68,98 | -0,77% | - |
| 04.04.2024 | 71,62 | 72,67 | 69,45 | 69,52 | -2,95% | - |
| 03.04.2024 | 71,63 | 71,88 | 70,76 | 71,63 | -0,08% | - |
| 02.04.2024 | 73,47 | 73,47 | 71,18 | 71,68 | -3,75% | - |
| 28.03.2024 | 72,62 | 75,30 | 72,62 | 74,47 | 2,73% | - |
| 27.03.2024 | 70,85 | 74,82 | 70,80 | 72,49 | 1,53% | - |
| 26.03.2024 | 72,93 | 73,79 | 70,63 | 71,40 | -0,98% | - |
| 25.03.2024 | 72,71 | 73,68 | 72,09 | 72,11 | -0,95% | - |
| 22.03.2024 | 74,29 | 74,69 | 72,13 | 72,80 | -2,69% | - |
| 21.03.2024 | 72,44 | 75,57 | 72,42 | 74,81 | 4,16% | - |
| 20.03.2024 | 71,71 | 72,83 | 71,58 | 71,82 | -0,71% | - |
| 19.03.2024 | 71,64 | 72,35 | 70,90 | 72,33 | 1,03% | - |
| 18.03.2024 | 71,00 | 72,20 | 70,73 | 71,59 | 0,73% | - |
| 15.03.2024 | 70,00 | 71,15 | 69,14 | 71,07 | 1,34% | - |
| 14.03.2024 | 72,97 | 73,20 | 69,33 | 70,13 | -3,98% | - |
| 13.03.2024 | 72,05 | 73,33 | 71,91 | 73,04 | 1,16% | - |
| 12.03.2024 | 71,87 | 73,07 | 71,58 | 72,20 | 0,18% | - |
| 11.03.2024 | 71,42 | 72,15 | 70,88 | 72,07 | 0,80% | - |
| 08.03.2024 | 71,70 | 72,97 | 71,34 | 71,50 | -0,67% | - |
| 07.03.2024 | 71,54 | 73,23 | 71,43 | 71,98 | 0,38% | - |
| 06.03.2024 | 73,15 | 73,71 | 71,24 | 71,71 | -2,00% | - |
| 05.03.2024 | 72,16 | 74,22 | 71,83 | 73,17 | 1,22% | - |
| 04.03.2024 | 72,81 | 73,04 | 71,54 | 72,29 | -0,88% | - |
| 01.03.2024 | 73,67 | 73,75 | 72,58 | 72,93 | -0,78% | - |
| 29.02.2024 | 72,63 | 73,92 | 72,33 | 73,50 | 1,13% | - |
| 28.02.2024 | 72,75 | 73,30 | 71,88 | 72,68 | -0,06% | - |
| 27.02.2024 | 71,14 | 73,77 | 71,14 | 72,72 | 1,76% | - |
| 26.02.2024 | 71,24 | 71,59 | 70,20 | 71,46 | 0,13% | 60,00 |
| 23.02.2024 | 71,92 | 72,16 | 71,15 | 71,37 | -0,76% | - |
| 22.02.2024 | 71,80 | 72,83 | 71,50 | 71,92 | 0,20% | 5,00 |
| 21.02.2024 | 71,88 | 71,91 | 71,05 | 71,78 | -0,21% | - |
| 20.02.2024 | 73,10 | 73,18 | 70,51 | 71,93 | -1,80% | - |
| 19.02.2024 | 73,29 | 73,40 | 73,02 | 73,25 | -0,03% | - |
| 16.02.2024 | 73,70 | 73,75 | 72,26 | 73,27 | -0,54% | - |
| 15.02.2024 | 73,89 | 75,08 | 73,47 | 73,67 | -0,11% | 30,00 |
| 14.02.2024 | 73,79 | 75,12 | 73,29 | 73,75 | -0,11% | - |
| 13.02.2024 | 77,74 | 77,77 | 73,12 | 73,83 | -5,05% | - |
| 12.02.2024 | 75,94 | 78,11 | 75,86 | 77,76 | 2,30% | - |
| 09.02.2024 | 75,40 | 76,36 | 75,03 | 76,01 | 0,86% | - |
| 08.02.2024 | 76,08 | 76,28 | 75,21 | 75,36 | -1,02% | - |
| 07.02.2024 | 77,73 | 77,73 | 75,37 | 76,14 | -2,70% | - |
| 06.02.2024 | 76,46 | 79,12 | 76,18 | 78,25 | 2,22% | - |
| 05.02.2024 | 77,34 | 77,80 | 76,38 | 76,55 | -0,98% | - |
| 02.02.2024 | 76,80 | 78,38 | 76,40 | 77,31 | 0,64% | - |
| 01.02.2024 | 75,37 | 77,07 | 74,12 | 76,82 | 2,03% | - |
| 31.01.2024 | 80,19 | 81,60 | 75,12 | 75,29 | -5,78% | 15,00 |
| 30.01.2024 | 80,71 | 81,03 | 79,70 | 79,91 | -0,98% | - |
| 29.01.2024 | 79,27 | 80,70 | 78,64 | 80,70 | 1,73% | - |
| 26.01.2024 | 77,77 | 79,61 | 77,58 | 79,33 | 1,73% | - |
| 25.01.2024 | 76,50 | 77,98 | 76,00 | 77,98 | 2,07% | - |
| 24.01.2024 | 75,22 | 76,89 | 74,88 | 76,40 | 1,47% | - |
| 23.01.2024 | 73,29 | 76,40 | 73,28 | 75,29 | 2,39% | - |
| 22.01.2024 | 72,62 | 74,03 | 72,38 | 73,53 | 1,39% | - |
| 19.01.2024 | 72,57 | 73,08 | 71,90 | 72,52 | -0,21% | - |
| 18.01.2024 | 72,33 | 73,18 | 71,38 | 72,67 | 0,29% | - |
| 17.01.2024 | 74,07 | 74,12 | 72,00 | 72,46 | -2,50% | - |
| 16.01.2024 | 73,82 | 74,32 | 72,21 | 74,32 | 0,69% | - |
| 15.01.2024 | 73,81 | 73,91 | 73,64 | 73,81 | -0,05% | - |
| 12.01.2024 | 76,14 | 76,81 | 73,85 | 73,85 | -3,06% | - |
| 11.01.2024 | 75,65 | 76,33 | 74,88 | 76,18 | 0,75% | - |
| 10.01.2024 | 75,21 | 75,82 | 74,60 | 75,61 | 0,48% | - |
| 09.01.2024 | 77,08 | 77,14 | 75,00 | 75,25 | -2,54% | - |
| 08.01.2024 | 76,46 | 77,46 | 74,62 | 77,21 | 1,21% | 80,00 |
| 05.01.2024 | 76,42 | 77,71 | 76,24 | 76,29 | -0,13% | - |
| 04.01.2024 | 77,40 | 77,40 | 72,61 | 76,39 | -1,33% | - |
| 03.01.2024 | 82,21 | 82,22 | 76,99 | 77,42 | -6,03% | - |
| 02.01.2024 | 81,37 | 83,67 | 81,13 | 82,39 | 0,68% | - |
| 29.12.2023 | 81,50 | 81,99 | 81,24 | 81,83 | 0,06% | - |
| 28.12.2023 | 80,74 | 82,14 | 80,29 | 81,78 | 1,31% | - |
| 27.12.2023 | 81,08 | 81,17 | 80,21 | 80,72 | -0,10% | - |
| 22.12.2023 | 80,73 | 81,40 | 80,42 | 80,80 | -0,27% | - |
| 21.12.2023 | 79,39 | 81,28 | 79,15 | 81,02 | 2,26% | - |
| 20.12.2023 | 81,10 | 81,62 | 79,09 | 79,23 | -2,10% | - |
| 19.12.2023 | 79,89 | 81,16 | 79,66 | 80,93 | 1,65% | - |
| 18.12.2023 | 80,05 | 80,89 | 78,53 | 79,62 | -0,56% | - |
| 15.12.2023 | 80,94 | 81,84 | 79,27 | 80,07 | -0,92% | - |
| 14.12.2023 | 74,97 | 80,81 | 74,81 | 80,81 | 7,82% | - |
| 13.12.2023 | 74,63 | 74,95 | 73,07 | 74,95 | 0,62% | - |
| 12.12.2023 | 74,81 | 74,99 | 72,86 | 74,49 | -0,51% | - |
| 11.12.2023 | 74,15 | 75,44 | 73,62 | 74,87 | 0,94% | - |
| 08.12.2023 | 74,97 | 75,71 | 74,10 | 74,17 | -0,99% | - |
| 07.12.2023 | 75,12 | 75,34 | 73,46 | 74,91 | -0,33% | - |
| 06.12.2023 | 75,02 | 76,80 | 74,85 | 75,16 | 0,39% | - |
| 05.12.2023 | 76,24 | 76,52 | 74,54 | 74,87 | -2,00% | 30,00 |
| 04.12.2023 | 77,20 | 78,01 | 76,33 | 76,40 | 0,82% | - |
| 01.12.2023 | 76,00 | 77,18 | 75,55 | 75,78 | -0,42% | - |