Aptiv PLC APTV
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$43,02-0,35 (-0,81 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $43,02 | -0,81 % | $43,66 | $43,79 | $42,92 | 3,72M |
| 2026-09-29 | $43,37 | -0,62 % | $43,88 | $43,99 | $42,92 | 2,69M |
| 2026-09-28 | $43,64 | -2,57 % | $44,50 | $44,78 | $43,46 | 2,77M |
| 2026-09-25 | $44,79 | +2,78 % | $44,00 | $45,07 | $43,54 | 3,14M |
| 2026-09-24 | $43,58 | -3,52 % | $44,97 | $45,25 | $43,27 | 3,79M |
| 2026-09-23 | $45,17 | +1,26 % | $44,23 | $45,38 | $43,88 | 3,12M |
| 2026-09-22 | $44,61 | +2,39 % | $44,09 | $44,98 | $43,71 | 4,08M |
| 2026-09-21 | $43,57 | -0,05 % | $44,05 | $44,35 | $43,31 | 2,78M |
| 2026-09-18 | $43,59 | -0,07 % | $43,46 | $43,84 | $43,00 | 14,17M |
| 2026-09-17 | $43,62 | +0,65 % | $44,23 | $44,23 | $43,32 | 4,33M |
| 2026-09-16 | $43,34 | -0,94 % | $43,86 | $44,19 | $42,99 | 3,10M |
| 2026-09-15 | $43,75 | -2,32 % | $44,16 | $44,36 | $43,55 | 3,70M |
| 2026-09-14 | $44,79 | -1,65 % | $44,73 | $45,32 | $44,17 | 3,98M |
| 2026-09-11 | $45,54 | -0,33 % | $46,27 | $46,55 | $45,26 | 2,41M |
| 2026-09-10 | $45,69 | +2,65 % | $44,19 | $45,71 | $43,83 | 3,85M |
| 2026-09-09 | $44,51 | -2,67 % | $45,61 | $45,96 | $44,47 | 3,80M |
| 2026-09-08 | $45,73 | -4,63 % | $47,71 | $47,80 | $45,57 | 3,55M |
| 2026-09-04 | $47,95 | +3,05 % | $46,55 | $48,24 | $46,06 | 3,87M |
| 2026-09-03 | $46,53 | +3,33 % | $45,50 | $46,59 | $44,90 | 3,52M |
| 2026-09-02 | $45,03 | +0,40 % | $45,01 | $46,00 | $44,85 | 2,56M |
| 2026-09-01 | $44,85 | +0,20 % | $44,68 | $45,70 | $44,54 | 4,04M |
| 2026-08-31 | $44,76 | -2,16 % | $45,64 | $45,82 | $44,52 | 25,13M |
| 2026-08-28 | $45,75 | +0,68 % | $45,90 | $46,09 | $44,88 | 4,65M |
| 2026-08-27 | $45,44 | -1,79 % | $46,30 | $46,66 | $45,29 | 4,80M |
| 2026-08-26 | $46,27 | -0,77 % | $46,44 | $46,72 | $46,07 | 5,10M |
| 2026-08-25 | $46,63 | -1,50 % | $47,21 | $47,48 | $46,08 | 4,36M |
| 2026-08-24 | $47,34 | -1,95 % | $48,08 | $48,25 | $47,06 | 2,56M |
| 2026-08-21 | $48,28 | +2,66 % | $47,55 | $49,28 | $46,99 | 3,38M |
| 2026-08-20 | $47,03 | -3,86 % | $48,07 | $48,43 | $46,90 | 2,97M |
| 2026-08-19 | $48,92 | +0,66 % | $48,67 | $49,56 | $48,51 | 2,46M |
| 2026-08-18 | $48,60 | -2,88 % | $50,00 | $50,51 | $48,56 | 2,90M |
| 2026-08-17 | $50,04 | +0,97 % | $49,33 | $50,12 | $48,92 | 4,00M |
| 2026-08-14 | $49,56 | +0,79 % | $49,19 | $49,73 | $48,56 | 2,42M |
| 2026-08-13 | $49,17 | +1,42 % | $49,25 | $49,45 | $48,10 | 4,51M |
| 2026-08-12 | $48,48 | -2,30 % | $50,40 | $50,40 | $47,86 | 3,76M |
| 2026-08-11 | $49,62 | -0,38 % | $49,63 | $50,51 | $49,50 | 3,62M |
| 2026-08-10 | $49,81 | +0,52 % | $49,06 | $49,89 | $48,60 | 3,55M |
| 2026-08-07 | $49,55 | +7,02 % | $47,55 | $49,56 | $47,14 | 5,96M |
| 2026-08-06 | $46,30 | -1,51 % | $46,63 | $48,23 | $46,16 | 6,23M |
| 2026-08-05 | $47,01 | -1,49 % | $47,49 | $47,66 | $46,42 | 9,11M |
| 2026-08-04 | $47,72 | -16,62 % | $50,45 | $51,00 | $46,42 | 16,96M |
| 2026-08-03 | $57,23 | +1,35 % | $57,00 | $57,78 | $56,22 | 4,69M |
| 2026-07-31 | $56,47 | -2,79 % | $57,62 | $57,79 | $55,42 | 3,83M |
| 2026-07-30 | $58,09 | +0,21 % | $58,25 | $58,72 | $56,46 | 2,38M |
| 2026-07-29 | $57,97 | -2,41 % | $58,95 | $59,74 | $57,83 | 1,92M |
| 2026-07-28 | $59,40 | +3,39 % | $57,48 | $59,60 | $57,48 | 2,18M |
| 2026-07-27 | $57,45 | +1,59 % | $57,37 | $57,73 | $56,37 | 1,49M |
| 2026-07-24 | $56,55 | +0,80 % | $56,26 | $57,23 | $56,25 | 1,98M |
| 2026-07-23 | $56,10 | -3,64 % | $57,55 | $57,80 | $55,65 | 4,08M |
| 2026-07-22 | $58,22 | +0,54 % | $57,81 | $58,73 | $57,81 | 1,35M |
| 2026-07-21 | $57,91 | +1,05 % | $57,97 | $59,20 | $57,40 | 1,51M |
| 2026-07-20 | $57,31 | -0,28 % | $57,62 | $58,07 | $56,51 | 2,34M |
| 2026-07-17 | $57,47 | -3,02 % | $58,33 | $59,28 | $57,31 | 1,97M |
| 2026-07-16 | $59,26 | +0,51 % | $58,44 | $59,61 | $58,44 | 2,37M |
| 2026-07-15 | $58,96 | +1,55 % | $58,93 | $59,24 | $58,11 | 1,85M |
| 2026-07-14 | $58,06 | -1,98 % | $59,65 | $60,00 | $57,71 | 1,98M |
| 2026-07-13 | $59,23 | -2,21 % | $61,10 | $61,74 | $58,73 | 2,31M |
| 2026-07-10 | $60,57 | +1,19 % | $60,24 | $61,37 | $60,05 | 1,82M |
| 2026-07-09 | $59,86 | +2,20 % | $58,86 | $60,53 | $58,19 | 2,22M |
| 2026-07-08 | $58,57 | -0,48 % | $57,75 | $58,81 | $56,51 | 3,14M |
| 2026-07-07 | $58,85 | -1,47 % | $59,07 | $59,58 | $58,15 | 3,49M |
| 2026-07-06 | $59,73 | +1,43 % | $59,35 | $60,25 | $58,80 | 2,33M |
| 2026-07-02 | $58,89 | -2,31 % | $61,16 | $62,13 | $57,88 | 2,25M |
| 2026-07-01 | $60,28 | -1,79 % | $60,54 | $62,97 | $60,19 | 3,16M |
| 2026-06-30 | $61,38 | +3,63 % | $59,06 | $61,60 | $59,06 | 2,82M |
| 2026-06-29 | $59,23 | -1,81 % | $60,49 | $60,53 | $58,34 | 2,62M |
| 2026-06-26 | $60,32 | -2,66 % | $60,59 | $61,61 | $59,41 | 4,25M |
| 2026-06-25 | $61,97 | +2,57 % | $61,29 | $62,17 | $60,68 | 2,49M |
| 2026-06-24 | $60,42 | -1,63 % | $61,70 | $62,38 | $60,30 | 2,71M |
| 2026-06-23 | $61,42 | -3,38 % | $62,27 | $62,85 | $61,39 | 2,61M |
| 2026-06-22 | $63,57 | -0,17 % | $63,85 | $65,75 | $63,42 | 2,91M |
| 2026-06-18 | $63,68 | +1,29 % | $63,77 | $64,86 | $62,93 | 5,46M |
| 2026-06-17 | $62,87 | -4,28 % | $65,17 | $65,67 | $62,56 | 3,23M |
| 2026-06-16 | $65,68 | -1,41 % | $66,66 | $67,07 | $65,43 | 2,59M |
| 2026-06-15 | $66,62 | -2,10 % | $69,28 | $70,36 | $66,51 | 2,71M |
| 2026-06-12 | $68,05 | +0,13 % | $68,86 | $69,60 | $67,74 | 1,97M |
| 2026-06-11 | $67,96 | +4,23 % | $65,55 | $68,30 | $64,64 | 2,69M |
| 2026-06-10 | $65,20 | -4,79 % | $67,40 | $68,52 | $65,13 | 2,68M |
| 2026-06-09 | $68,48 | -1,17 % | $70,00 | $70,93 | $66,24 | 4,12M |
| 2026-06-08 | $69,29 | +1,01 % | $69,01 | $70,73 | $68,53 | 2,73M |
| 2026-06-05 | $68,60 | -5,92 % | $72,01 | $73,01 | $68,35 | 5,33M |
| 2026-06-04 | $72,92 | -5,08 % | $76,31 | $76,50 | $72,17 | 6,39M |
| 2026-06-03 | $76,82 | +4,02 % | $73,10 | $78,49 | $72,76 | 6,97M |
| 2026-06-02 | $73,85 | +7,65 % | $69,00 | $74,30 | $68,84 | 6,76M |
| 2026-06-01 | $68,60 | +0,97 % | $67,31 | $68,84 | $66,78 | 5,02M |
| 2026-05-29 | $67,94 | +6,71 % | $63,73 | $68,18 | $63,21 | 8,57M |
| 2026-05-28 | $63,67 | +2,86 % | $62,37 | $63,95 | $62,27 | 3,85M |
| 2026-05-27 | $61,90 | +5,34 % | $59,59 | $62,17 | $59,59 | 3,62M |
| 2026-05-26 | $58,76 | +2,44 % | $57,94 | $58,98 | $57,71 | 2,75M |
| 2026-05-22 | $57,36 | +2,70 % | $56,32 | $57,73 | $55,87 | 2,83M |