79,620$
1,25%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
12.12.2023 | 80,09 | 81,00 | 78,40 | 80,44 | -0,21% | 2.650.621,00 |
11.12.2023 | 79,35 | 81,12 | 79,04 | 80,61 | 0,98% | 3.792.259,00 |
08.12.2023 | 80,78 | 81,64 | 79,76 | 79,83 | -1,26% | 2.421.724,00 |
07.12.2023 | 80,74 | 81,31 | 78,99 | 80,85 | -0,04% | 2.349.302,00 |
06.12.2023 | 82,29 | 82,94 | 80,49 | 80,88 | 0,04% | 3.027.195,00 |
05.12.2023 | 82,19 | 82,56 | 80,44 | 80,85 | -2,39% | 2.885.857,00 |
04.12.2023 | 83,61 | 84,62 | 82,70 | 82,83 | -1,40% | 1.841.175,00 |
01.12.2023 | 82,50 | 84,03 | 81,93 | 84,01 | 1,41% | 2.653.770,00 |
30.11.2023 | 82,37 | 83,35 | 81,83 | 82,84 | 0,69% | 2.526.949,00 |
29.11.2023 | 83,48 | 84,15 | 82,03 | 82,27 | 0,39% | 1.637.718,00 |
28.11.2023 | 82,08 | 82,97 | 81,31 | 81,95 | 0,17% | 1.644.343,00 |
27.11.2023 | 82,72 | 83,39 | 81,78 | 81,81 | -1,56% | 1.909.012,00 |
24.11.2023 | 82,01 | 83,49 | 82,01 | 83,11 | 1,81% | 1.170.676,00 |
22.11.2023 | 81,68 | 82,87 | 81,16 | 81,63 | 0,99% | 2.181.565,00 |
21.11.2023 | 80,27 | 81,16 | 79,91 | 80,83 | -0,77% | 2.300.741,00 |
20.11.2023 | 81,18 | 81,90 | 80,30 | 81,46 | 0,34% | 1.991.006,00 |
17.11.2023 | 79,99 | 81,56 | 79,59 | 81,18 | 2,56% | 3.003.683,00 |
16.11.2023 | 79,75 | 80,38 | 78,00 | 79,15 | -1,42% | 2.889.405,00 |
15.11.2023 | 79,18 | 80,86 | 79,17 | 80,29 | 1,11% | 2.948.777,00 |
14.11.2023 | 77,59 | 80,57 | 77,42 | 79,41 | 5,28% | 3.071.664,00 |
13.11.2023 | 75,58 | 76,38 | 74,63 | 75,43 | -0,66% | 2.192.190,00 |
10.11.2023 | 73,11 | 76,63 | 72,80 | 75,93 | 4,29% | 4.254.078,00 |
09.11.2023 | 74,14 | 74,99 | 72,74 | 72,81 | -1,55% | 3.057.664,00 |
08.11.2023 | 75,90 | 76,46 | 73,26 | 73,96 | -2,32% | 3.413.776,00 |
07.11.2023 | 74,52 | 75,98 | 73,20 | 75,72 | 1,71% | 2.826.923,00 |
06.11.2023 | 78,08 | 78,35 | 73,86 | 74,45 | -3,94% | 4.262.503,00 |
03.11.2023 | 79,95 | 80,35 | 76,21 | 77,50 | 0,39% | 6.142.875,00 |