83,010$
-1,65%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 84,70 | 85,56 | 82,97 | 83,01 | -1,65% | 213.648,00 |
| 06.05.2024 | 81,99 | 85,50 | 81,12 | 84,40 | 4,43% | 4.472.806,00 |
| 03.05.2024 | 79,45 | 81,24 | 78,85 | 80,82 | 3,90% | 4.769.688,00 |
| 02.05.2024 | 75,42 | 78,74 | 73,95 | 77,79 | 11,53% | 7.872.008,00 |
| 01.05.2024 | 70,81 | 71,51 | 69,59 | 69,75 | -1,76% | 4.187.950,00 |
| 30.04.2024 | 70,81 | 71,48 | 70,41 | 71,00 | -1,95% | 2.747.902,00 |
| 29.04.2024 | 71,90 | 72,73 | 71,77 | 72,41 | 1,69% | 2.841.563,00 |
| 26.04.2024 | 70,02 | 71,79 | 69,85 | 71,21 | 1,54% | 2.108.159,00 |
| 25.04.2024 | 70,52 | 70,90 | 68,93 | 70,13 | -1,78% | 1.618.540,00 |
| 24.04.2024 | 70,45 | 72,33 | 70,19 | 71,40 | 1,64% | 1.860.681,00 |
| 23.04.2024 | 70,12 | 70,97 | 69,69 | 70,25 | 0,21% | 1.901.961,00 |
| 22.04.2024 | 70,27 | 70,45 | 69,23 | 70,10 | 0,67% | 1.876.956,00 |
| 19.04.2024 | 68,92 | 69,99 | 68,92 | 69,63 | 0,45% | 1.867.618,00 |
| 18.04.2024 | 70,06 | 70,13 | 68,84 | 69,32 | -0,04% | 1.726.784,00 |
| 17.04.2024 | 71,15 | 71,89 | 69,30 | 69,35 | -3,60% | 3.711.526,00 |
| 16.04.2024 | 72,10 | 72,78 | 71,60 | 71,94 | -1,47% | 1.789.595,00 |
| 15.04.2024 | 74,45 | 74,89 | 72,62 | 73,01 | -1,59% | 1.793.956,00 |
| 12.04.2024 | 75,10 | 75,15 | 73,39 | 74,19 | -2,09% | 1.745.687,00 |
| 11.04.2024 | 75,20 | 75,97 | 73,85 | 75,77 | 1,09% | 1.448.658,00 |
| 10.04.2024 | 77,00 | 77,39 | 74,28 | 74,95 | -5,04% | 2.082.643,00 |
| 09.04.2024 | 76,51 | 78,99 | 76,28 | 78,93 | 3,76% | 2.016.490,00 |
| 08.04.2024 | 75,20 | 77,22 | 75,17 | 76,07 | 1,79% | 3.670.619,00 |
| 05.04.2024 | 75,53 | 76,60 | 74,34 | 74,73 | -0,72% | 2.315.773,00 |
| 04.04.2024 | 78,42 | 78,96 | 75,23 | 75,27 | -2,97% | 1.934.567,00 |
| 03.04.2024 | 76,84 | 77,68 | 76,46 | 77,57 | 0,53% | 1.886.150,00 |
| 02.04.2024 | 77,51 | 77,80 | 76,65 | 77,16 | -2,07% | 1.540.669,00 |
| 01.04.2024 | 80,13 | 80,81 | 78,76 | 78,79 | -1,08% | 1.699.335,00 |
| 28.03.2024 | 79,06 | 79,84 | 78,47 | 79,65 | 1,28% | 2.654.595,00 |
| 27.03.2024 | 77,04 | 78,75 | 76,75 | 78,64 | 2,68% | 2.717.012,00 |
| 26.03.2024 | 79,35 | 79,60 | 76,41 | 76,59 | -3,16% | 2.179.432,00 |
| 25.03.2024 | 79,19 | 79,88 | 78,10 | 79,09 | 0,47% | 1.885.202,00 |
| 22.03.2024 | 80,16 | 80,18 | 77,90 | 78,72 | -2,28% | 2.428.661,00 |
| 21.03.2024 | 79,09 | 80,66 | 78,99 | 80,56 | 1,96% | 2.677.334,00 |
| 20.03.2024 | 78,01 | 79,20 | 77,98 | 79,01 | 1,40% | 1.602.178,00 |
| 19.03.2024 | 77,57 | 78,18 | 76,95 | 77,92 | 0,14% | 1.625.958,00 |
| 18.03.2024 | 78,52 | 78,59 | 77,00 | 77,81 | 0,74% | 1.753.379,00 |
| 15.03.2024 | 75,87 | 77,48 | 75,00 | 77,24 | 1,36% | 3.852.437,00 |
| 14.03.2024 | 79,14 | 79,68 | 75,95 | 76,20 | -4,42% | 2.528.246,00 |
| 13.03.2024 | 78,47 | 80,32 | 78,47 | 79,72 | 1,28% | 2.029.424,00 |
| 12.03.2024 | 78,81 | 79,76 | 78,02 | 78,71 | 0,25% | 1.610.439,00 |
| 11.03.2024 | 77,69 | 78,92 | 77,45 | 78,51 | 0,41% | 1.944.630,00 |
| 08.03.2024 | 79,36 | 80,00 | 78,00 | 78,19 | -0,74% | 1.356.659,00 |
| 07.03.2024 | 78,56 | 79,95 | 78,49 | 78,77 | 0,82% | 2.153.988,00 |
| 06.03.2024 | 80,13 | 80,23 | 77,59 | 78,13 | -1,64% | 2.627.216,00 |
| 05.03.2024 | 78,00 | 80,62 | 77,81 | 79,43 | 1,20% | 2.619.249,00 |
| 04.03.2024 | 78,92 | 78,97 | 77,56 | 78,49 | -0,71% | 1.493.663,00 |
| 01.03.2024 | 79,63 | 79,67 | 78,43 | 79,05 | -0,55% | 2.117.793,00 |
| 29.02.2024 | 79,47 | 80,03 | 78,67 | 79,49 | 0,91% | 2.665.936,00 |
| 28.02.2024 | 77,73 | 79,42 | 77,65 | 78,77 | -0,08% | 1.515.656,00 |
| 27.02.2024 | 78,40 | 79,95 | 78,06 | 78,83 | 1,69% | 2.161.732,00 |
| 26.02.2024 | 76,93 | 77,70 | 76,10 | 77,52 | 0,38% | 2.775.806,00 |
| 23.02.2024 | 77,64 | 78,27 | 76,98 | 77,23 | -0,73% | 2.540.406,00 |
| 22.02.2024 | 78,20 | 78,77 | 77,32 | 77,80 | 0,22% | 1.940.727,00 |
| 21.02.2024 | 77,31 | 77,74 | 76,77 | 77,63 | -0,17% | 3.117.956,00 |
| 20.02.2024 | 77,98 | 78,17 | 76,27 | 77,76 | -1,52% | 2.757.694,00 |
| 16.02.2024 | 78,88 | 79,53 | 77,62 | 78,96 | -0,57% | 3.343.032,00 |
| 15.02.2024 | 79,99 | 81,00 | 79,11 | 79,41 | 0,34% | 3.657.683,00 |
| 14.02.2024 | 80,18 | 80,62 | 78,60 | 79,14 | 0,06% | 2.580.399,00 |
| 13.02.2024 | 80,62 | 81,49 | 78,26 | 79,09 | -5,60% | 4.269.488,00 |
| 12.02.2024 | 82,02 | 84,23 | 81,61 | 83,78 | 2,15% | 2.955.757,00 |
| 09.02.2024 | 81,12 | 82,39 | 80,85 | 82,02 | 0,90% | 2.928.686,00 |
| 08.02.2024 | 81,70 | 82,00 | 80,90 | 81,29 | -0,89% | 3.697.139,00 |
| 07.02.2024 | 82,50 | 83,38 | 81,16 | 82,02 | -2,58% | 3.685.441,00 |
| 06.02.2024 | 81,72 | 85,09 | 81,46 | 84,19 | 2,38% | 3.802.254,00 |
| 05.02.2024 | 82,81 | 83,47 | 82,05 | 82,23 | -1,52% | 2.628.101,00 |
| 02.02.2024 | 82,85 | 84,60 | 82,46 | 83,50 | 0,00% | 4.491.342,00 |
| 01.02.2024 | 81,77 | 83,82 | 80,40 | 83,50 | 2,67% | 4.663.672,00 |
| 31.01.2024 | 85,99 | 88,89 | 81,15 | 81,33 | -6,22% | 5.566.287,00 |
| 30.01.2024 | 87,55 | 87,81 | 86,41 | 86,72 | -0,82% | 4.052.601,00 |
| 29.01.2024 | 85,26 | 87,47 | 84,99 | 87,44 | 1,63% | 2.578.404,00 |
| 26.01.2024 | 85,32 | 86,47 | 84,96 | 86,04 | 1,80% | 3.458.383,00 |
| 25.01.2024 | 83,34 | 84,58 | 82,47 | 84,52 | 1,73% | 2.767.961,00 |
| 24.01.2024 | 82,10 | 83,90 | 81,81 | 83,08 | 1,76% | 4.390.674,00 |
| 23.01.2024 | 81,61 | 82,88 | 81,05 | 81,64 | 2,05% | 3.949.428,00 |
| 22.01.2024 | 79,47 | 80,69 | 79,18 | 80,00 | 1,27% | 3.280.661,00 |
| 19.01.2024 | 78,68 | 79,39 | 78,00 | 79,00 | -0,01% | 4.232.656,00 |
| 18.01.2024 | 79,24 | 79,44 | 77,46 | 79,01 | 0,19% | 3.338.153,00 |
| 17.01.2024 | 79,50 | 79,87 | 78,20 | 78,86 | -2,39% | 2.536.160,00 |
| 16.01.2024 | 79,57 | 80,80 | 78,44 | 80,79 | -0,11% | 3.305.222,00 |
| 12.01.2024 | 84,22 | 84,50 | 80,82 | 80,88 | -3,25% | 2.267.969,00 |
| 11.01.2024 | 82,58 | 83,76 | 81,92 | 83,60 | 0,82% | 2.455.002,00 |
| 10.01.2024 | 82,38 | 83,37 | 81,50 | 82,92 | 0,80% | 1.976.776,00 |
| 09.01.2024 | 83,35 | 83,53 | 81,92 | 82,26 | -2,72% | 2.428.974,00 |
| 08.01.2024 | 83,45 | 84,90 | 81,81 | 84,56 | 1,29% | 2.306.159,00 |
| 05.01.2024 | 83,85 | 85,40 | 83,12 | 83,48 | -0,13% | 2.199.945,00 |
| 04.01.2024 | 81,00 | 84,35 | 79,28 | 83,59 | -1,07% | 4.116.416,00 |
| 03.01.2024 | 87,46 | 87,76 | 84,04 | 84,49 | -6,30% | 2.746.139,00 |
| 02.01.2024 | 89,11 | 91,66 | 88,71 | 90,17 | 0,50% | 1.517.073,00 |
| 29.12.2023 | 90,70 | 91,32 | 89,51 | 89,72 | -0,83% | 1.520.008,00 |
| 28.12.2023 | 89,41 | 90,82 | 89,04 | 90,47 | 0,94% | 1.377.055,00 |
| 27.12.2023 | 89,65 | 90,10 | 89,17 | 89,63 | 0,21% | 1.003.305,00 |
| 26.12.2023 | 89,42 | 89,88 | 88,66 | 89,44 | 0,47% | 1.876.245,00 |
| 22.12.2023 | 88,89 | 89,77 | 88,45 | 89,02 | -0,06% | 1.079.482,00 |
| 21.12.2023 | 88,03 | 89,33 | 87,91 | 89,07 | 2,80% | 1.674.358,00 |
| 20.12.2023 | 88,65 | 89,53 | 86,53 | 86,64 | -2,48% | 1.746.218,00 |
| 19.12.2023 | 87,80 | 89,11 | 87,61 | 88,84 | 1,76% | 1.964.240,00 |
| 18.12.2023 | 88,15 | 88,45 | 85,66 | 87,30 | 0,11% | 2.095.370,00 |
| 15.12.2023 | 87,74 | 88,23 | 86,52 | 87,20 | -1,86% | 5.073.933,00 |
| 14.12.2023 | 83,24 | 88,85 | 82,50 | 88,85 | 8,91% | 4.768.304,00 |
| 13.12.2023 | 79,93 | 81,61 | 78,77 | 81,58 | 1,42% | 3.173.911,00 |