72,800€
9,28%
Echtzeit-Aktienkurs Aptiv PLC
Bid:
Ask:
Aktienkurse zur Aptiv PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 65,12 | 73,26 | 65,12 | 73,08 | 9,69% | - |
30.04.2024 | 67,60 | 67,63 | 65,82 | 66,62 | -1,22% | - |
29.04.2024 | 66,60 | 67,44 | 66,60 | 67,44 | 1,09% | 67,00 |
26.04.2024 | 65,17 | 66,90 | 64,87 | 66,71 | 2,96% | 295,00 |
25.04.2024 | 64,79 | 64,79 | 64,79 | 64,79 | -2,59% | 16,00 |
24.04.2024 | 65,69 | 66,54 | 65,69 | 66,51 | 0,42% | 18,00 |
23.04.2024 | 65,85 | 66,30 | 65,50 | 66,24 | 0,25% | - |
22.04.2024 | 65,38 | 66,07 | 65,38 | 66,07 | 0,87% | 246,00 |
19.04.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 0,86% | 50,00 |
18.04.2024 | 65,32 | 65,52 | 64,89 | 64,94 | -0,48% | 123,00 |
17.04.2024 | 67,92 | 67,92 | 65,25 | 65,25 | -4,13% | 323,00 |
16.04.2024 | 68,20 | 68,20 | 67,27 | 68,06 | -3,15% | 74,00 |
15.04.2024 | 70,05 | 70,27 | 70,05 | 70,27 | 0,94% | 151,00 |
12.04.2024 | 71,02 | 71,25 | 69,37 | 69,62 | 0,80% | - |
11.04.2024 | 69,70 | 69,70 | 69,06 | 69,06 | -0,63% | 11,00 |
10.04.2024 | 70,00 | 70,00 | 69,50 | 69,50 | -1,07% | 130,00 |
09.04.2024 | 70,25 | 70,25 | 70,25 | 70,25 | -0,35% | 4,00 |
08.04.2024 | 69,00 | 70,50 | 69,00 | 70,50 | 2,17% | 82,00 |
05.04.2024 | 69,55 | 69,55 | 69,00 | 69,00 | -2,82% | 25,00 |
04.04.2024 | 72,04 | 72,12 | 71,00 | 71,00 | 0,00% | 64,00 |
03.04.2024 | 71,82 | 71,82 | 71,00 | 71,00 | -0,46% | 126,00 |
02.04.2024 | 73,11 | 73,11 | 71,33 | 71,33 | -1,86% | 413,00 |
28.03.2024 | 73,10 | 73,10 | 72,68 | 72,68 | 0,25% | 80,00 |
27.03.2024 | 72,14 | 72,80 | 72,14 | 72,50 | 2,43% | 258,00 |
26.03.2024 | 70,78 | 70,78 | 70,78 | 70,78 | -2,59% | 40,00 |
25.03.2024 | 72,66 | 72,66 | 72,66 | 72,66 | 0,55% | 51,00 |
22.03.2024 | 74,60 | 74,60 | 72,26 | 72,26 | -1,71% | 7,00 |
21.03.2024 | 72,74 | 73,52 | 72,74 | 73,52 | 2,17% | 107,00 |
20.03.2024 | 71,94 | 71,96 | 71,94 | 71,96 | 0,74% | 110,00 |
19.03.2024 | 71,68 | 71,98 | 70,90 | 71,43 | -0,90% | - |
18.03.2024 | 71,12 | 72,08 | 71,04 | 72,08 | 2,56% | 119,00 |
15.03.2024 | 69,86 | 70,36 | 69,80 | 70,28 | 0,49% | 254,00 |
14.03.2024 | 73,06 | 73,06 | 69,94 | 69,94 | -2,75% | 75,00 |
13.03.2024 | 71,92 | 71,92 | 71,92 | 71,92 | -0,22% | 30,00 |
12.03.2024 | 71,85 | 73,07 | 71,58 | 72,08 | 0,56% | - |
11.03.2024 | 71,36 | 72,15 | 70,88 | 71,68 | 0,39% | - |
08.03.2024 | 71,82 | 71,82 | 71,40 | 71,40 | -2,30% | 58,00 |
07.03.2024 | 71,48 | 73,08 | 71,48 | 73,08 | 2,21% | 66,00 |
06.03.2024 | 71,50 | 71,50 | 71,50 | 71,50 | -1,97% | 8,00 |
05.03.2024 | 72,94 | 72,94 | 72,94 | 72,94 | 1,08% | 5,00 |
04.03.2024 | 72,56 | 72,56 | 72,06 | 72,16 | -1,16% | 215,00 |
01.03.2024 | 73,60 | 73,75 | 72,58 | 73,01 | 0,00% | - |
29.02.2024 | 72,64 | 73,92 | 72,33 | 73,01 | -0,29% | - |
28.02.2024 | 72,50 | 73,22 | 72,50 | 73,22 | 2,87% | 230,00 |
27.02.2024 | 71,18 | 71,18 | 71,18 | 71,18 | 0,45% | 1,00 |
26.02.2024 | 71,02 | 71,02 | 70,86 | 70,86 | -0,76% | 114,00 |
23.02.2024 | 72,08 | 72,32 | 71,40 | 71,40 | -0,64% | 31,00 |
22.02.2024 | 72,14 | 72,14 | 71,86 | 71,86 | 0,25% | 32,00 |
21.02.2024 | 71,84 | 71,91 | 71,15 | 71,68 | 0,34% | - |
20.02.2024 | 72,76 | 72,96 | 71,12 | 71,44 | -2,27% | 128,00 |
19.02.2024 | 73,06 | 73,10 | 73,06 | 73,10 | 0,30% | 115,00 |
16.02.2024 | 73,42 | 73,42 | 72,84 | 72,88 | -1,73% | 79,00 |
15.02.2024 | 74,16 | 74,16 | 74,16 | 74,16 | 0,11% | 3,00 |
14.02.2024 | 73,72 | 74,42 | 73,72 | 74,08 | -0,82% | 59,00 |
13.02.2024 | 77,77 | 77,77 | 74,10 | 74,69 | -1,36% | - |
12.02.2024 | 75,72 | 75,72 | 75,72 | 75,72 | 0,00% | 50,00 |
09.02.2024 | 75,40 | 76,18 | 75,03 | 75,72 | -0,18% | - |
08.02.2024 | 75,86 | 75,86 | 75,86 | 75,86 | 0,45% | 26,00 |
07.02.2024 | 76,46 | 77,48 | 75,52 | 75,52 | -4,16% | 157,00 |
06.02.2024 | 76,56 | 78,80 | 76,28 | 78,80 | 1,80% | 165,00 |
05.02.2024 | 77,28 | 77,80 | 76,72 | 77,41 | -0,71% | - |
02.02.2024 | 76,48 | 77,96 | 76,48 | 77,96 | 2,90% | 39,00 |
01.02.2024 | 75,18 | 75,76 | 74,66 | 75,76 | -2,41% | 310,00 |
31.01.2024 | 80,25 | 81,60 | 76,86 | 77,63 | -3,45% | - |
30.01.2024 | 80,94 | 80,94 | 80,40 | 80,40 | 0,15% | 210,00 |
29.01.2024 | 79,12 | 80,28 | 79,12 | 80,28 | 1,25% | 20,00 |
26.01.2024 | 77,80 | 79,61 | 77,58 | 79,29 | 1,60% | - |
25.01.2024 | 76,62 | 78,04 | 75,80 | 78,04 | 1,65% | 403,00 |
24.01.2024 | 75,18 | 76,89 | 74,88 | 76,77 | 2,33% | - |
23.01.2024 | 73,56 | 75,02 | 73,12 | 75,02 | 3,99% | 8,00 |
22.01.2024 | 72,26 | 72,34 | 72,14 | 72,14 | -0,44% | 306,00 |
19.01.2024 | 72,46 | 72,46 | 72,46 | 72,46 | 0,83% | 1,00 |
18.01.2024 | 72,36 | 73,18 | 71,78 | 71,86 | -0,19% | - |
17.01.2024 | 72,00 | 72,00 | 72,00 | 72,00 | -2,54% | 25,00 |
16.01.2024 | 72,00 | 73,88 | 72,00 | 73,88 | 0,41% | 253,00 |
15.01.2024 | 74,00 | 74,06 | 73,58 | 73,58 | -0,78% | 52,00 |
12.01.2024 | 76,06 | 76,06 | 74,16 | 74,16 | -1,85% | 67,00 |
11.01.2024 | 75,71 | 76,24 | 74,88 | 75,56 | 1,53% | - |
10.01.2024 | 74,42 | 74,42 | 74,42 | 74,42 | -1,82% | 50,00 |
09.01.2024 | 76,82 | 76,82 | 75,80 | 75,80 | -0,39% | 36,00 |
08.01.2024 | 76,00 | 76,10 | 76,00 | 76,10 | -0,73% | 6,00 |
05.01.2024 | 76,41 | 77,71 | 76,24 | 76,66 | 1,24% | - |
04.01.2024 | 75,90 | 75,90 | 72,34 | 75,72 | -3,57% | 512,00 |
03.01.2024 | 79,80 | 81,90 | 78,52 | 78,52 | -3,30% | 850,00 |
02.01.2024 | 81,20 | 81,20 | 81,20 | 81,20 | -0,42% | 4,00 |
29.12.2023 | 81,54 | 81,54 | 81,54 | 81,54 | 0,15% | 18,00 |
28.12.2023 | 80,67 | 81,42 | 80,29 | 81,42 | 1,29% | - |
27.12.2023 | 81,26 | 81,26 | 80,38 | 80,38 | -0,77% | 267,00 |
22.12.2023 | 80,82 | 81,00 | 80,82 | 81,00 | 0,10% | 88,00 |
21.12.2023 | 80,92 | 80,92 | 80,92 | 80,92 | -0,23% | 26,00 |
20.12.2023 | 80,99 | 81,62 | 80,63 | 81,11 | 0,23% | - |
19.12.2023 | 79,60 | 80,92 | 79,60 | 80,92 | 1,71% | 89,00 |
18.12.2023 | 79,70 | 79,70 | 78,70 | 79,56 | -0,85% | 412,00 |
15.12.2023 | 81,60 | 81,60 | 80,24 | 80,24 | -0,45% | 112,00 |
14.12.2023 | 77,50 | 80,60 | 77,50 | 80,60 | 9,70% | 1.127,00 |
13.12.2023 | 74,61 | 74,73 | 73,43 | 73,47 | -1,38% | - |
12.12.2023 | 75,04 | 75,04 | 74,50 | 74,50 | -0,88% | 472,00 |
11.12.2023 | 74,14 | 75,16 | 74,14 | 75,16 | 0,25% | 107,00 |
08.12.2023 | 75,01 | 75,71 | 74,71 | 74,97 | 0,85% | - |
07.12.2023 | 74,66 | 75,28 | 74,34 | 74,34 | -0,93% | 1.176,00 |