1.491,400€
0,44%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 1.480,20 | 1.491,40 | 1.480,20 | 1.491,40 | 0,44% | 199,00 |
| 16.01.2025 | 1.482,60 | 1.495,40 | 1.482,60 | 1.484,80 | 0,83% | 13,00 |
| 15.01.2025 | 1.426,00 | 1.476,00 | 1.426,00 | 1.472,60 | 2,42% | 27,00 |
| 14.01.2025 | 1.417,80 | 1.437,80 | 1.416,60 | 1.437,80 | 3,04% | 23,00 |
| 13.01.2025 | 1.444,80 | 1.444,80 | 1.390,00 | 1.395,40 | -5,51% | 89,00 |
| 10.01.2025 | 1.500,00 | 1.500,00 | 1.465,80 | 1.476,80 | -1,09% | 65,00 |
| 09.01.2025 | 1.484,00 | 1.493,00 | 1.484,00 | 1.493,00 | 1,37% | 44,00 |
| 08.01.2025 | 1.487,40 | 1.487,40 | 1.472,80 | 1.472,80 | -0,28% | 25,00 |
| 07.01.2025 | 1.491,60 | 1.501,80 | 1.477,00 | 1.477,00 | -0,14% | 27,00 |
| 06.01.2025 | 1.450,00 | 1.479,00 | 1.450,00 | 1.479,00 | 2,74% | 38,00 |
| 03.01.2025 | 1.440,00 | 1.448,40 | 1.438,60 | 1.439,60 | 0,84% | 14,00 |
| 02.01.2025 | 1.425,40 | 1.427,60 | 1.404,00 | 1.427,60 | 0,11% | 56,00 |
| 30.12.2024 | 1.424,40 | 1.429,00 | 1.424,40 | 1.426,00 | -1,04% | 17,00 |
| 27.12.2024 | 1.449,00 | 1.453,20 | 1.430,00 | 1.441,00 | 1,25% | 7,00 |
| 23.12.2024 | 1.426,60 | 1.432,00 | 1.410,00 | 1.423,20 | -1,28% | 27,00 |
| 20.12.2024 | 1.435,80 | 1.441,60 | 1.420,20 | 1.441,60 | -0,35% | 78,00 |
| 19.12.2024 | 1.472,20 | 1.472,20 | 1.446,60 | 1.446,60 | -4,43% | 96,00 |
| 18.12.2024 | 1.509,40 | 1.513,60 | 1.500,20 | 1.513,60 | 0,65% | 99,00 |
| 17.12.2024 | 1.501,40 | 1.510,60 | 1.501,00 | 1.503,80 | 0,13% | 49,00 |
| 16.12.2024 | 1.489,80 | 1.505,00 | 1.489,80 | 1.501,80 | 1,01% | 65,00 |
| 13.12.2024 | 1.505,20 | 1.508,80 | 1.486,80 | 1.486,80 | -0,91% | 54,00 |
| 12.12.2024 | 1.514,80 | 1.514,80 | 1.500,40 | 1.500,40 | -0,40% | 35,00 |
| 11.12.2024 | 1.497,80 | 1.515,00 | 1.497,80 | 1.506,40 | 0,56% | 94,00 |
| 10.12.2024 | 1.498,00 | 1.504,60 | 1.498,00 | 1.498,00 | -0,44% | 30,00 |
| 09.12.2024 | 1.521,40 | 1.526,00 | 1.493,20 | 1.504,60 | 0,75% | 158,00 |
| 06.12.2024 | 1.469,40 | 1.495,80 | 1.469,40 | 1.493,40 | 1,30% | 109,00 |
| 05.12.2024 | 1.440,60 | 1.474,20 | 1.440,00 | 1.474,20 | 2,76% | 90,00 |
| 04.12.2024 | 1.420,00 | 1.438,40 | 1.420,00 | 1.434,60 | 2,06% | 54,00 |
| 03.12.2024 | 1.412,20 | 1.412,20 | 1.386,00 | 1.405,60 | -0,69% | 25,00 |
| 02.12.2024 | 1.366,60 | 1.415,40 | 1.366,60 | 1.415,40 | 2,43% | 37,00 |
| 29.11.2024 | 1.371,00 | 1.381,80 | 1.371,00 | 1.381,80 | 1,20% | 39,00 |
| 28.11.2024 | 1.367,80 | 1.368,80 | 1.360,60 | 1.365,40 | -1,27% | 13,00 |
| 27.11.2024 | 1.396,20 | 1.399,20 | 1.380,00 | 1.383,00 | -0,22% | 25,00 |
| 26.11.2024 | 1.320,80 | 1.386,00 | 1.320,80 | 1.386,00 | 4,94% | 48,00 |
| 25.11.2024 | 1.310,40 | 1.330,60 | 1.310,40 | 1.320,80 | 1,91% | 38,00 |
| 22.11.2024 | 1.284,00 | 1.310,00 | 1.279,40 | 1.296,00 | 3,00% | 64,00 |
| 21.11.2024 | 1.207,60 | 1.259,20 | 1.207,60 | 1.258,20 | 3,15% | 45,00 |
| 20.11.2024 | 1.242,00 | 1.247,20 | 1.219,60 | 1.219,80 | -1,28% | 61,00 |
| 19.11.2024 | 1.242,00 | 1.242,00 | 1.209,60 | 1.235,60 | -0,32% | 173,00 |
| 18.11.2024 | 1.242,00 | 1.252,20 | 1.232,80 | 1.239,60 | 0,42% | 49,00 |
| 15.11.2024 | 1.270,20 | 1.270,20 | 1.234,40 | 1.234,40 | -3,68% | 129,00 |
| 14.11.2024 | 1.271,60 | 1.281,60 | 1.261,20 | 1.281,60 | 1,20% | 16,00 |
| 13.11.2024 | 1.254,20 | 1.266,40 | 1.250,00 | 1.266,40 | -0,28% | 164,00 |
| 12.11.2024 | 1.293,60 | 1.306,00 | 1.270,00 | 1.270,00 | -2,76% | 327,00 |
| 11.11.2024 | 1.283,60 | 1.306,00 | 1.281,00 | 1.306,00 | 2,82% | 252,00 |
| 08.11.2024 | 1.335,00 | 1.335,00 | 1.259,00 | 1.270,20 | -5,07% | 127,00 |
| 07.11.2024 | 1.220,00 | 1.343,60 | 1.190,00 | 1.338,00 | -2,83% | 497,00 |
| 06.11.2024 | 1.420,00 | 1.423,20 | 1.366,80 | 1.377,00 | -1,96% | 42,00 |
| 05.11.2024 | 1.400,20 | 1.406,80 | 1.395,00 | 1.404,60 | 0,43% | 24,00 |
| 04.11.2024 | 1.404,20 | 1.404,20 | 1.398,60 | 1.398,60 | -0,34% | 27,00 |
| 01.11.2024 | 1.374,20 | 1.414,20 | 1.374,20 | 1.403,40 | 0,49% | 35,00 |
| 31.10.2024 | 1.424,40 | 1.426,60 | 1.396,60 | 1.396,60 | -2,36% | 40,00 |
| 30.10.2024 | 1.443,80 | 1.443,80 | 1.423,00 | 1.430,40 | -2,11% | 26,00 |
| 29.10.2024 | 1.452,20 | 1.462,00 | 1.450,00 | 1.461,20 | 0,66% | 296,00 |
| 28.10.2024 | 1.434,60 | 1.453,00 | 1.434,20 | 1.451,60 | 2,46% | 99,00 |
| 25.10.2024 | 1.423,40 | 1.423,40 | 1.411,20 | 1.416,80 | -0,78% | 20,00 |
| 24.10.2024 | 1.427,20 | 1.428,00 | 1.426,20 | 1.428,00 | 0,73% | 5,00 |
| 23.10.2024 | 1.423,80 | 1.434,00 | 1.417,60 | 1.417,60 | -0,31% | 69,00 |
| 22.10.2024 | 1.422,60 | 1.425,60 | 1.411,60 | 1.422,00 | 0,52% | 26,00 |
| 21.10.2024 | 1.423,20 | 1.430,40 | 1.414,20 | 1.414,60 | -0,21% | 52,00 |
| 18.10.2024 | 1.406,00 | 1.417,60 | 1.390,40 | 1.417,60 | 2,29% | 25,00 |
| 17.10.2024 | 1.400,00 | 1.403,00 | 1.385,80 | 1.385,80 | 1,04% | 100,00 |
| 16.10.2024 | 1.360,00 | 1.385,80 | 1.360,00 | 1.371,60 | 0,48% | 38,00 |
| 15.10.2024 | 1.392,40 | 1.394,60 | 1.365,00 | 1.365,00 | -1,19% | 88,00 |
| 14.10.2024 | 1.358,60 | 1.385,60 | 1.358,60 | 1.381,40 | 1,10% | 24,00 |
| 11.10.2024 | 1.369,00 | 1.369,00 | 1.357,00 | 1.366,40 | -0,20% | 76,00 |
| 10.10.2024 | 1.386,80 | 1.386,80 | 1.350,00 | 1.369,20 | -1,96% | 20,00 |
| 09.10.2024 | 1.376,40 | 1.396,60 | 1.374,00 | 1.396,60 | 0,85% | 116,00 |
| 08.10.2024 | 1.353,00 | 1.384,80 | 1.353,00 | 1.384,80 | 2,40% | 90,00 |
| 07.10.2024 | 1.357,80 | 1.359,20 | 1.338,80 | 1.352,40 | 0,68% | 17,00 |
| 04.10.2024 | 1.342,40 | 1.352,60 | 1.339,20 | 1.343,20 | -0,53% | 63,00 |
| 03.10.2024 | 1.352,40 | 1.355,20 | 1.346,60 | 1.350,40 | -1,30% | 33,00 |
| 02.10.2024 | 1.360,20 | 1.369,60 | 1.351,40 | 1.368,20 | 0,15% | 46,00 |
| 01.10.2024 | 1.408,80 | 1.409,40 | 1.357,80 | 1.366,20 | -2,40% | 100,00 |
| 30.09.2024 | 1.409,60 | 1.409,60 | 1.399,80 | 1.399,80 | -0,46% | 4,00 |
| 27.09.2024 | 1.395,20 | 1.411,60 | 1.393,00 | 1.406,20 | 1,09% | 53,00 |
| 26.09.2024 | 1.367,20 | 1.410,40 | 1.367,20 | 1.391,00 | 3,25% | 216,00 |
| 25.09.2024 | 1.359,60 | 1.360,00 | 1.347,20 | 1.347,20 | -1,85% | 35,00 |
| 24.09.2024 | 1.390,00 | 1.390,00 | 1.358,00 | 1.372,60 | -0,42% | 137,00 |
| 23.09.2024 | 1.378,60 | 1.390,00 | 1.371,20 | 1.378,40 | -0,48% | 19,00 |
| 20.09.2024 | 1.390,40 | 1.400,20 | 1.385,00 | 1.385,00 | -0,79% | 28,00 |
| 19.09.2024 | 1.356,00 | 1.396,00 | 1.348,80 | 1.396,00 | 5,53% | 182,00 |
| 18.09.2024 | 1.333,20 | 1.334,00 | 1.317,00 | 1.322,80 | -1,15% | 19,00 |
| 17.09.2024 | 1.295,00 | 1.338,20 | 1.295,00 | 1.338,20 | 4,48% | 34,00 |
| 16.09.2024 | 1.306,40 | 1.307,20 | 1.280,80 | 1.280,80 | -2,02% | 41,00 |
| 13.09.2024 | 1.302,00 | 1.310,20 | 1.287,00 | 1.307,20 | 0,11% | 239,00 |
| 12.09.2024 | 1.324,20 | 1.341,60 | 1.305,60 | 1.305,80 | 1,02% | 63,00 |
| 11.09.2024 | 1.296,80 | 1.297,60 | 1.286,20 | 1.292,60 | -1,21% | 100,00 |
| 10.09.2024 | 1.305,00 | 1.308,40 | 1.297,00 | 1.308,40 | 0,40% | 12,00 |
| 09.09.2024 | 1.263,20 | 1.303,20 | 1.263,20 | 1.303,20 | 0,25% | 14,00 |
| 06.09.2024 | 1.267,60 | 1.300,00 | 1.267,60 | 1.300,00 | 2,69% | 20,00 |
| 05.09.2024 | 1.285,00 | 1.285,00 | 1.266,00 | 1.266,00 | -1,48% | 20,00 |
| 04.09.2024 | 1.268,40 | 1.288,00 | 1.267,20 | 1.285,00 | -1,38% | 21,00 |
| 03.09.2024 | 1.313,60 | 1.314,60 | 1.297,80 | 1.303,00 | -0,63% | 21,00 |
| 02.09.2024 | 1.326,00 | 1.326,00 | 1.300,80 | 1.311,20 | -1,22% | 33,00 |
| 30.08.2024 | 1.338,60 | 1.340,80 | 1.327,40 | 1.327,40 | -0,88% | 28,00 |
| 29.08.2024 | 1.320,00 | 1.339,20 | 1.319,60 | 1.339,20 | 1,19% | 128,00 |
| 28.08.2024 | 1.321,20 | 1.331,60 | 1.319,00 | 1.323,40 | 0,33% | 20,00 |
| 27.08.2024 | 1.310,00 | 1.319,00 | 1.301,60 | 1.319,00 | 0,11% | 61,00 |
| 26.08.2024 | 1.326,60 | 1.326,60 | 1.316,20 | 1.317,60 | -1,14% | 68,00 |