1.535,300€
0,66%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1.532,40 | 1.533,60 | 1.530,80 | 1.532,00 | 0,82% | 38,00 |
| 16.07.2025 | 1.538,00 | 1.538,00 | 1.519,60 | 1.519,60 | 0,64% | 30,00 |
| 15.07.2025 | 1.525,80 | 1.525,80 | 1.510,00 | 1.510,00 | 0,29% | 36,00 |
| 14.07.2025 | 1.498,20 | 1.509,00 | 1.483,80 | 1.505,60 | -0,46% | 65,00 |
| 11.07.2025 | 1.520,80 | 1.524,60 | 1.512,60 | 1.512,60 | -0,42% | 168,00 |
| 10.07.2025 | 1.563,60 | 1.563,60 | 1.516,20 | 1.519,00 | -3,63% | 114,00 |
| 09.07.2025 | 1.563,60 | 1.579,20 | 1.560,00 | 1.576,20 | 1,00% | 36,00 |
| 08.07.2025 | 1.547,60 | 1.568,80 | 1.547,60 | 1.560,60 | 0,06% | 5,00 |
| 07.07.2025 | 1.523,40 | 1.560,20 | 1.523,40 | 1.559,60 | 2,50% | 13,00 |
| 04.07.2025 | 1.524,60 | 1.524,60 | 1.521,60 | 1.521,60 | -1,23% | 4,00 |
| 03.07.2025 | 1.534,00 | 1.540,60 | 1.521,00 | 1.540,60 | 0,44% | 11,00 |
| 02.07.2025 | 1.540,20 | 1.541,40 | 1.524,00 | 1.533,80 | -0,22% | 29,00 |
| 01.07.2025 | 1.548,00 | 1.548,00 | 1.536,60 | 1.537,20 | -1,39% | 16,00 |
| 30.06.2025 | 1.576,60 | 1.578,60 | 1.554,00 | 1.558,80 | -1,44% | 74,00 |
| 27.06.2025 | 1.562,40 | 1.581,60 | 1.562,40 | 1.581,60 | 3,73% | 39,00 |
| 26.06.2025 | 1.594,00 | 1.594,00 | 1.524,80 | 1.524,80 | -3,60% | 162,00 |
| 25.06.2025 | 1.597,80 | 1.598,00 | 1.581,40 | 1.581,80 | -1,13% | 26,00 |
| 24.06.2025 | 1.590,00 | 1.602,00 | 1.573,80 | 1.599,80 | 3,57% | 43,00 |
| 23.06.2025 | 1.538,00 | 1.549,60 | 1.528,80 | 1.544,60 | 0,80% | 51,00 |
| 20.06.2025 | 1.553,80 | 1.554,00 | 1.523,00 | 1.532,40 | -1,20% | 38,00 |
| 19.06.2025 | 1.574,80 | 1.580,40 | 1.551,00 | 1.551,00 | -3,46% | 47,00 |
| 18.06.2025 | 1.690,80 | 1.690,80 | 1.606,60 | 1.606,60 | -4,72% | 92,00 |
| 17.06.2025 | 1.676,40 | 1.693,20 | 1.676,40 | 1.686,20 | -0,07% | 33,00 |
| 16.06.2025 | 1.666,20 | 1.696,80 | 1.666,20 | 1.687,40 | 2,23% | 58,00 |
| 13.06.2025 | 1.649,40 | 1.660,20 | 1.634,60 | 1.650,60 | -2,70% | 80,00 |
| 12.06.2025 | 1.696,80 | 1.709,40 | 1.694,00 | 1.696,40 | -1,03% | 15,00 |
| 11.06.2025 | 1.725,80 | 1.732,80 | 1.714,00 | 1.714,00 | -1,56% | 22,00 |
| 10.06.2025 | 1.701,60 | 1.746,00 | 1.701,60 | 1.741,20 | 1,26% | 44,00 |
| 09.06.2025 | 1.727,00 | 1.728,40 | 1.704,00 | 1.719,60 | -0,20% | 88,00 |
| 06.06.2025 | 1.694,40 | 1.735,20 | 1.679,80 | 1.723,00 | 1,71% | 351,00 |
| 05.06.2025 | 1.704,40 | 1.718,00 | 1.673,20 | 1.694,00 | 0,21% | 88,00 |
| 04.06.2025 | 1.670,80 | 1.695,80 | 1.670,80 | 1.690,40 | 1,12% | 75,00 |
| 03.06.2025 | 1.661,60 | 1.672,80 | 1.652,60 | 1.671,60 | 0,63% | 55,00 |
| 02.06.2025 | 1.674,40 | 1.677,20 | 1.612,80 | 1.661,20 | -1,70% | 50,00 |
| 30.05.2025 | 1.682,00 | 1.700,00 | 1.682,00 | 1.690,00 | 0,60% | 120,00 |
| 29.05.2025 | 1.661,40 | 1.680,00 | 1.661,40 | 1.680,00 | 3,52% | 86,00 |
| 28.05.2025 | 1.623,20 | 1.623,20 | 1.610,40 | 1.622,80 | 0,05% | 22,00 |
| 27.05.2025 | 1.616,40 | 1.632,00 | 1.616,20 | 1.622,00 | 0,92% | 94,00 |
| 26.05.2025 | 1.612,80 | 1.614,60 | 1.607,20 | 1.607,20 | 1,27% | 18,00 |
| 23.05.2025 | 1.622,40 | 1.624,40 | 1.565,20 | 1.587,00 | -1,38% | 300,00 |
| 22.05.2025 | 1.620,40 | 1.620,40 | 1.602,80 | 1.609,20 | -0,96% | 194,00 |
| 21.05.2025 | 1.610,80 | 1.624,80 | 1.610,80 | 1.624,80 | 0,49% | 58,00 |
| 20.05.2025 | 1.648,60 | 1.651,60 | 1.590,20 | 1.616,80 | -2,37% | 39,00 |
| 19.05.2025 | 1.637,40 | 1.693,40 | 1.628,00 | 1.656,00 | 1,45% | 82,00 |
| 16.05.2025 | 1.640,00 | 1.667,40 | 1.632,40 | 1.632,40 | 1,14% | 62,00 |
| 15.05.2025 | 1.638,40 | 1.650,00 | 1.614,00 | 1.614,00 | -1,60% | 112,00 |
| 14.05.2025 | 1.705,20 | 1.705,20 | 1.640,20 | 1.640,20 | -3,60% | 64,00 |
| 13.05.2025 | 1.663,60 | 1.701,40 | 1.649,40 | 1.701,40 | 2,32% | 199,00 |
| 12.05.2025 | 1.617,60 | 1.662,80 | 1.617,60 | 1.662,80 | 4,99% | 53,00 |
| 09.05.2025 | 1.571,80 | 1.592,40 | 1.570,00 | 1.583,80 | 0,84% | 95,00 |
| 08.05.2025 | 1.569,00 | 1.595,60 | 1.560,00 | 1.570,60 | 3,04% | 100,00 |
| 07.05.2025 | 1.496,20 | 1.535,20 | 1.493,20 | 1.524,20 | 3,25% | 214,00 |
| 06.05.2025 | 1.481,00 | 1.481,00 | 1.457,40 | 1.476,20 | -0,18% | 80,00 |
| 05.05.2025 | 1.463,80 | 1.484,40 | 1.463,80 | 1.478,80 | 0,91% | 165,00 |
| 02.05.2025 | 1.424,20 | 1.465,40 | 1.410,60 | 1.465,40 | 6,57% | 270,00 |
| 30.04.2025 | 1.382,40 | 1.407,00 | 1.368,00 | 1.375,00 | -4,87% | 494,00 |
| 29.04.2025 | 1.455,00 | 1.463,40 | 1.445,40 | 1.445,40 | 0,40% | 23,00 |
| 28.04.2025 | 1.449,80 | 1.454,80 | 1.402,60 | 1.439,60 | -2,04% | 141,00 |
| 25.04.2025 | 1.495,00 | 1.500,00 | 1.464,80 | 1.469,60 | 0,25% | 67,00 |
| 24.04.2025 | 1.450,00 | 1.480,20 | 1.449,20 | 1.466,00 | -1,27% | 74,00 |
| 23.04.2025 | 1.450,20 | 1.484,80 | 1.441,00 | 1.484,80 | 4,93% | 63,00 |
| 22.04.2025 | 1.375,60 | 1.415,00 | 1.366,60 | 1.415,00 | 1,10% | 29,00 |
| 17.04.2025 | 1.424,40 | 1.426,00 | 1.391,00 | 1.399,60 | -2,63% | 81,00 |
| 16.04.2025 | 1.424,60 | 1.440,40 | 1.422,60 | 1.437,40 | -0,42% | 22,00 |
| 15.04.2025 | 1.423,40 | 1.443,40 | 1.420,00 | 1.443,40 | 3,17% | 83,00 |
| 14.04.2025 | 1.356,20 | 1.399,00 | 1.351,80 | 1.399,00 | 4,75% | 69,00 |
| 11.04.2025 | 1.354,80 | 1.354,80 | 1.300,00 | 1.335,60 | -1,42% | 77,00 |
| 10.04.2025 | 1.400,80 | 1.463,00 | 1.354,80 | 1.354,80 | 5,32% | 95,00 |
| 09.04.2025 | 1.273,20 | 1.296,60 | 1.257,20 | 1.286,40 | -2,01% | 77,00 |
| 08.04.2025 | 1.273,40 | 1.333,00 | 1.273,40 | 1.312,80 | 5,91% | 266,00 |
| 07.04.2025 | 1.267,80 | 1.283,00 | 1.155,80 | 1.239,60 | -2,19% | 1.057,00 |
| 04.04.2025 | 1.299,00 | 1.304,00 | 1.228,20 | 1.267,40 | -2,96% | 249,00 |
| 03.04.2025 | 1.374,40 | 1.392,00 | 1.306,00 | 1.306,00 | -7,87% | 473,00 |
| 02.04.2025 | 1.420,00 | 1.420,00 | 1.408,80 | 1.417,60 | 0,11% | 47,00 |
| 01.04.2025 | 1.420,20 | 1.430,40 | 1.407,00 | 1.416,00 | 1,00% | 35,00 |
| 31.03.2025 | 1.433,40 | 1.444,20 | 1.398,00 | 1.402,00 | -4,18% | 106,00 |
| 28.03.2025 | 1.438,60 | 1.463,20 | 1.435,00 | 1.463,20 | 0,70% | 189,00 |
| 27.03.2025 | 1.458,20 | 1.462,80 | 1.447,20 | 1.453,00 | -1,70% | 51,00 |
| 26.03.2025 | 1.500,20 | 1.500,20 | 1.473,00 | 1.478,20 | -1,45% | 134,00 |
| 25.03.2025 | 1.500,00 | 1.511,20 | 1.491,20 | 1.500,00 | -0,79% | 32,00 |
| 24.03.2025 | 1.554,80 | 1.554,80 | 1.489,80 | 1.512,00 | -1,88% | 105,00 |
| 21.03.2025 | 1.530,60 | 1.541,00 | 1.521,80 | 1.541,00 | -0,95% | 64,00 |
| 20.03.2025 | 1.560,60 | 1.571,80 | 1.548,00 | 1.555,80 | -0,22% | 20,00 |
| 19.03.2025 | 1.528,00 | 1.559,20 | 1.516,60 | 1.559,20 | 2,32% | 84,00 |
| 18.03.2025 | 1.509,60 | 1.545,00 | 1.504,80 | 1.523,80 | 0,58% | 78,00 |
| 17.03.2025 | 1.492,80 | 1.515,00 | 1.487,40 | 1.515,00 | 0,26% | 56,00 |
| 14.03.2025 | 1.475,40 | 1.511,20 | 1.473,00 | 1.511,00 | 0,31% | 168,00 |
| 13.03.2025 | 1.512,40 | 1.524,60 | 1.506,40 | 1.506,40 | -1,99% | 30,00 |
| 12.03.2025 | 1.533,20 | 1.554,00 | 1.520,40 | 1.537,00 | 1,77% | 71,00 |
| 11.03.2025 | 1.527,80 | 1.551,00 | 1.506,00 | 1.510,20 | -2,00% | 214,00 |
| 10.03.2025 | 1.621,40 | 1.621,40 | 1.533,60 | 1.541,00 | -3,49% | 128,00 |
| 07.03.2025 | 1.640,00 | 1.641,60 | 1.596,80 | 1.596,80 | -3,95% | 62,00 |
| 06.03.2025 | 1.719,60 | 1.721,40 | 1.655,80 | 1.662,40 | -2,86% | 88,00 |
| 05.03.2025 | 1.725,00 | 1.731,00 | 1.711,40 | 1.711,40 | 1,02% | 1.005,00 |
| 04.03.2025 | 1.723,80 | 1.723,80 | 1.694,20 | 1.694,20 | -2,62% | 61,00 |
| 03.03.2025 | 1.744,40 | 1.746,60 | 1.732,40 | 1.739,80 | -0,17% | 61,00 |
| 28.02.2025 | 1.675,00 | 1.746,00 | 1.675,00 | 1.742,80 | 3,03% | 8,00 |
| 27.02.2025 | 1.699,60 | 1.711,00 | 1.687,80 | 1.691,60 | -2,04% | 63,00 |
| 26.02.2025 | 1.734,60 | 1.742,40 | 1.726,80 | 1.726,80 | 0,30% | 73,00 |
| 25.02.2025 | 1.752,80 | 1.764,00 | 1.721,60 | 1.721,60 | -2,67% | 43,00 |