1.466,000€
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1.495,00 | 1.500,00 | 1.468,00 | 1.468,00 | 0,14% | 52,00 |
| 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 |
| 24.02.2025 | 1.767,80 | 1.778,60 | 1.751,40 | 1.768,80 | -0,61% | 49,00 |
| 21.02.2025 | 1.798,80 | 1.807,20 | 1.779,60 | 1.779,60 | -1,37% | 13,00 |
| 20.02.2025 | 1.827,60 | 1.832,40 | 1.804,40 | 1.804,40 | -1,36% | 61,00 |
| 19.02.2025 | 1.860,80 | 1.861,00 | 1.825,00 | 1.829,20 | -0,68% | 29,00 |
| 18.02.2025 | 1.839,20 | 1.860,00 | 1.839,00 | 1.841,80 | 0,50% | 41,00 |
| 17.02.2025 | 1.849,80 | 1.853,40 | 1.830,00 | 1.832,60 | -0,32% | 111,00 |
| 14.02.2025 | 1.821,00 | 1.850,00 | 1.815,00 | 1.838,40 | 2,28% | 102,00 |
| 13.02.2025 | 1.765,00 | 1.810,00 | 1.764,60 | 1.797,40 | 13,99% | 484,00 |
| 12.02.2025 | 1.554,00 | 1.580,00 | 1.554,00 | 1.576,80 | 1,22% | 53,00 |
| 11.02.2025 | 1.566,60 | 1.566,60 | 1.552,80 | 1.557,80 | 0,82% | 27,00 |
| 10.02.2025 | 1.550,40 | 1.559,40 | 1.545,00 | 1.545,20 | -0,27% | 65,00 |
| 07.02.2025 | 1.581,60 | 1.581,60 | 1.549,40 | 1.549,40 | -2,58% | 31,00 |
| 06.02.2025 | 1.603,60 | 1.605,60 | 1.555,80 | 1.590,40 | -0,86% | 70,00 |
| 05.02.2025 | 1.595,40 | 1.604,20 | 1.584,20 | 1.604,20 | 0,65% | 281,00 |
| 04.02.2025 | 1.565,00 | 1.599,00 | 1.564,80 | 1.593,80 | 2,79% | 155,00 |
| 03.02.2025 | 1.511,20 | 1.558,00 | 1.510,00 | 1.550,60 | -0,83% | 112,00 |
| 31.01.2025 | 1.569,00 | 1.582,20 | 1.563,60 | 1.563,60 | -0,29% | 49,00 |
| 30.01.2025 | 1.536,80 | 1.575,00 | 1.534,80 | 1.568,20 | 3,42% | 101,00 |
| 29.01.2025 | 1.545,20 | 1.545,20 | 1.515,00 | 1.516,40 | -2,67% | 43,00 |
| 28.01.2025 | 1.511,00 | 1.565,00 | 1.511,00 | 1.558,00 | 3,25% | 231,00 |
| 27.01.2025 | 1.493,40 | 1.510,00 | 1.477,80 | 1.509,00 | -0,54% | 28,00 |
| 24.01.2025 | 1.518,80 | 1.525,00 | 1.515,00 | 1.517,20 | 0,29% | 78,00 |
| 23.01.2025 | 1.509,60 | 1.515,40 | 1.504,80 | 1.512,80 | 0,84% | 75,00 |
| 22.01.2025 | 1.504,20 | 1.510,40 | 1.500,20 | 1.500,20 | 0,90% | 207,00 |
| 21.01.2025 | 1.486,20 | 1.490,80 | 1.486,20 | 1.486,80 | -0,42% | 3,00 |
| 20.01.2025 | 1.493,40 | 1.503,20 | 1.488,60 | 1.493,00 | 0,11% | 73,00 |
| 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 |