Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 919,20 | 932,60 | 915,80 | 917,60 | -0,75% | 496,00 |
| 11.03.2026 | 923,00 | 933,50 | 918,10 | 924,50 | -1,09% | 466,00 |
| 10.03.2026 | 954,30 | 964,30 | 934,60 | 934,70 | -0,77% | 587,00 |
| 09.03.2026 | 912,80 | 943,10 | 910,00 | 942,00 | 1,54% | 415,00 |
| 06.03.2026 | 967,60 | 969,40 | 926,00 | 927,70 | -0,89% | 562,00 |
| 05.03.2026 | 942,70 | 959,30 | 928,60 | 936,00 | -3,46% | 920,00 |
| 04.03.2026 | 958,60 | 980,00 | 929,70 | 969,50 | 2,27% | 2.456,00 |
| 03.03.2026 | 951,60 | 956,50 | 926,40 | 948,00 | -2,36% | 488,00 |
| 02.03.2026 | 966,00 | 982,20 | 957,40 | 970,90 | -2,17% | 542,00 |
| 27.02.2026 | 988,60 | 1.009,00 | 988,60 | 992,40 | -0,57% | 161,00 |
| 26.02.2026 | 971,00 | 1.009,80 | 963,00 | 998,10 | 3,57% | 498,00 |
| 25.02.2026 | 937,60 | 972,90 | 937,60 | 963,70 | 3,30% | 164,00 |
| 24.02.2026 | 944,50 | 955,70 | 932,90 | 932,90 | -1,80% | 254,00 |
| 23.02.2026 | 997,10 | 1.008,60 | 928,50 | 950,00 | -4,52% | 846,00 |
| 20.02.2026 | 992,10 | 1.006,80 | 982,40 | 995,00 | -0,23% | 397,00 |
| 19.02.2026 | 986,40 | 1.016,00 | 986,40 | 997,30 | 0,91% | 1.503,00 |
| 18.02.2026 | 961,60 | 990,10 | 961,60 | 988,30 | 2,92% | 861,00 |
| 17.02.2026 | 920,00 | 960,30 | 918,90 | 960,30 | 4,65% | 520,00 |
| 16.02.2026 | 911,40 | 930,30 | 904,00 | 917,60 | 2,40% | 1.433,00 |
| 13.02.2026 | 930,90 | 930,90 | 892,60 | 896,10 | -3,61% | 1.312,00 |
| 12.02.2026 | 931,90 | 989,20 | 920,00 | 929,70 | -20,36% | 6.303,00 |
| 11.02.2026 | 1.220,00 | 1.220,00 | 1.167,40 | 1.167,40 | -5,78% | 451,00 |
| 10.02.2026 | 1.214,40 | 1.246,00 | 1.210,80 | 1.239,00 | 4,52% | 263,00 |
| 09.02.2026 | 1.137,80 | 1.186,40 | 1.137,40 | 1.185,40 | 4,18% | 215,00 |
| 06.02.2026 | 1.130,40 | 1.137,80 | 1.117,00 | 1.137,80 | -0,78% | 74,00 |
| 05.02.2026 | 1.170,60 | 1.183,80 | 1.126,00 | 1.146,80 | -2,47% | 180,00 |
| 04.02.2026 | 1.178,40 | 1.181,20 | 1.161,20 | 1.175,80 | -0,14% | 156,00 |
| 03.02.2026 | 1.270,00 | 1.270,20 | 1.177,40 | 1.177,40 | -7,07% | 191,00 |
| 02.02.2026 | 1.238,00 | 1.273,20 | 1.224,00 | 1.267,00 | 0,40% | 43,00 |
| 30.01.2026 | 1.277,80 | 1.277,80 | 1.253,60 | 1.262,00 | -0,63% | 118,00 |
| 29.01.2026 | 1.287,00 | 1.290,00 | 1.269,40 | 1.270,00 | -1,46% | 239,00 |
| 28.01.2026 | 1.320,60 | 1.320,60 | 1.278,00 | 1.288,80 | -3,52% | 517,00 |
| 27.01.2026 | 1.385,20 | 1.385,20 | 1.330,80 | 1.335,80 | -4,24% | 178,00 |
| 26.01.2026 | 1.400,00 | 1.409,00 | 1.393,60 | 1.395,00 | -0,58% | 197,00 |
| 23.01.2026 | 1.423,60 | 1.423,60 | 1.403,20 | 1.403,20 | -1,87% | 43,00 |
| 22.01.2026 | 1.421,00 | 1.434,00 | 1.413,80 | 1.430,00 | 1,74% | 59,00 |
| 21.01.2026 | 1.385,80 | 1.415,80 | 1.385,60 | 1.405,60 | 1,78% | 161,00 |
| 20.01.2026 | 1.353,40 | 1.381,00 | 1.353,40 | 1.381,00 | 0,38% | 71,00 |
| 19.01.2026 | 1.362,20 | 1.383,60 | 1.362,20 | 1.375,80 | -1,22% | 78,00 |
| 16.01.2026 | 1.403,60 | 1.403,60 | 1.375,00 | 1.392,80 | -1,67% | 77,00 |
| 15.01.2026 | 1.403,40 | 1.422,80 | 1.391,60 | 1.416,40 | 2,89% | 72,00 |
| 14.01.2026 | 1.368,20 | 1.383,80 | 1.364,20 | 1.376,60 | -3,92% | 67,00 |
| 13.01.2026 | 1.433,20 | 1.452,40 | 1.423,80 | 1.432,80 | 0,25% | 27,00 |
| 12.01.2026 | 1.432,60 | 1.433,40 | 1.418,80 | 1.429,20 | -1,98% | 19,00 |
| 09.01.2026 | 1.438,20 | 1.462,00 | 1.435,20 | 1.458,00 | 1,22% | 100,00 |
| 08.01.2026 | 1.473,80 | 1.477,60 | 1.440,40 | 1.440,40 | -2,04% | 92,00 |
| 07.01.2026 | 1.458,20 | 1.474,00 | 1.458,20 | 1.470,40 | 0,85% | 53,00 |
| 06.01.2026 | 1.424,60 | 1.459,40 | 1.404,60 | 1.458,00 | 0,61% | 129,00 |
| 05.01.2026 | 1.419,40 | 1.454,60 | 1.405,80 | 1.449,20 | 3,75% | 503,00 |
| 02.01.2026 | 1.383,00 | 1.413,20 | 1.377,00 | 1.396,80 | 1,26% | 131,00 |
| 30.12.2025 | 1.374,00 | 1.379,80 | 1.370,40 | 1.379,40 | 0,35% | 56,00 |
| 29.12.2025 | 1.368,80 | 1.382,40 | 1.368,00 | 1.374,60 | 0,78% | 258,00 |
| 23.12.2025 | 1.380,80 | 1.385,80 | 1.363,00 | 1.364,00 | -0,73% | 37,00 |
| 22.12.2025 | 1.379,20 | 1.380,00 | 1.372,00 | 1.374,00 | -0,15% | 70,00 |
| 19.12.2025 | 1.371,80 | 1.379,60 | 1.369,00 | 1.376,00 | 0,23% | 110,00 |
| 18.12.2025 | 1.333,80 | 1.381,00 | 1.333,80 | 1.372,80 | 3,06% | 277,00 |
| 17.12.2025 | 1.344,80 | 1.351,60 | 1.332,00 | 1.332,00 | -1,44% | 54,00 |
| 16.12.2025 | 1.351,00 | 1.364,20 | 1.345,40 | 1.351,40 | 0,40% | 143,00 |
| 15.12.2025 | 1.344,40 | 1.355,00 | 1.344,40 | 1.346,00 | 0,96% | 31,00 |
| 12.12.2025 | 1.354,20 | 1.354,20 | 1.333,20 | 1.333,20 | 0,14% | 81,00 |
| 11.12.2025 | 1.322,80 | 1.332,00 | 1.312,40 | 1.331,40 | -0,05% | 166,00 |
| 10.12.2025 | 1.307,00 | 1.332,00 | 1.305,40 | 1.332,00 | 0,62% | 40,00 |
| 09.12.2025 | 1.339,00 | 1.339,60 | 1.323,80 | 1.323,80 | -1,19% | 38,00 |
| 08.12.2025 | 1.356,20 | 1.370,40 | 1.335,60 | 1.339,80 | -0,92% | 62,00 |
| 05.12.2025 | 1.328,20 | 1.355,40 | 1.324,60 | 1.352,20 | 1,61% | 738,00 |
| 04.12.2025 | 1.367,20 | 1.386,00 | 1.329,20 | 1.330,80 | -2,31% | 64,00 |
| 03.12.2025 | 1.382,80 | 1.384,40 | 1.350,80 | 1.362,20 | 0,95% | 219,00 |
| 02.12.2025 | 1.332,60 | 1.359,40 | 1.330,00 | 1.349,40 | 0,18% | 153,00 |
| 01.12.2025 | 1.336,20 | 1.353,80 | 1.336,20 | 1.347,00 | 0,60% | 364,00 |
| 28.11.2025 | 1.344,00 | 1.344,00 | 1.335,00 | 1.339,00 | -0,51% | 102,00 |
| 27.11.2025 | 1.332,80 | 1.360,00 | 1.332,80 | 1.345,80 | 0,76% | 103,00 |
| 26.11.2025 | 1.340,20 | 1.340,20 | 1.319,60 | 1.335,60 | 1,09% | 115,00 |
| 25.11.2025 | 1.310,40 | 1.321,20 | 1.305,60 | 1.321,20 | 0,33% | 92,00 |
| 24.11.2025 | 1.303,40 | 1.323,40 | 1.300,00 | 1.316,80 | 1,57% | 159,00 |
| 21.11.2025 | 1.290,20 | 1.296,40 | 1.284,40 | 1.296,40 | -0,92% | 368,00 |
| 20.11.2025 | 1.339,60 | 1.339,60 | 1.308,40 | 1.308,40 | -1,48% | 167,00 |
| 19.11.2025 | 1.311,40 | 1.352,00 | 1.300,20 | 1.328,00 | 0,47% | 485,00 |
| 18.11.2025 | 1.341,20 | 1.344,40 | 1.318,60 | 1.321,80 | -3,77% | 775,00 |
| 17.11.2025 | 1.402,00 | 1.402,00 | 1.354,60 | 1.373,60 | -2,54% | 227,00 |
| 14.11.2025 | 1.403,80 | 1.412,20 | 1.386,00 | 1.409,40 | -1,18% | 231,00 |
| 13.11.2025 | 1.466,00 | 1.475,20 | 1.426,20 | 1.426,20 | -2,29% | 107,00 |
| 12.11.2025 | 1.469,80 | 1.469,80 | 1.449,20 | 1.459,60 | -0,80% | 243,00 |
| 11.11.2025 | 1.391,80 | 1.471,40 | 1.388,60 | 1.471,40 | 8,40% | 698,00 |
| 10.11.2025 | 1.364,20 | 1.365,40 | 1.349,20 | 1.357,40 | 1,74% | 142,00 |
| 07.11.2025 | 1.374,80 | 1.377,40 | 1.334,20 | 1.334,20 | -2,44% | 330,00 |
| 06.11.2025 | 1.405,00 | 1.407,80 | 1.367,60 | 1.367,60 | -2,76% | 126,00 |
| 05.11.2025 | 1.393,20 | 1.407,00 | 1.393,00 | 1.406,40 | -0,23% | 82,00 |
| 04.11.2025 | 1.419,00 | 1.419,00 | 1.402,00 | 1.409,60 | -1,99% | 40,00 |
| 03.11.2025 | 1.478,80 | 1.486,80 | 1.438,20 | 1.438,20 | -3,44% | 325,00 |
| 31.10.2025 | 1.523,40 | 1.527,00 | 1.482,00 | 1.489,40 | -1,40% | 268,00 |
| 30.10.2025 | 1.523,00 | 1.523,00 | 1.484,20 | 1.510,60 | -0,45% | 742,00 |
| 29.10.2025 | 1.555,00 | 1.595,00 | 1.517,40 | 1.517,40 | 4,82% | 2.353,00 |
| 28.10.2025 | 1.495,00 | 1.499,80 | 1.440,00 | 1.447,60 | -4,09% | 527,00 |
| 27.10.2025 | 1.529,20 | 1.534,40 | 1.504,00 | 1.509,40 | -0,15% | 255,00 |
| 24.10.2025 | 1.503,20 | 1.521,00 | 1.503,20 | 1.511,60 | 0,99% | 156,00 |
| 23.10.2025 | 1.505,80 | 1.505,80 | 1.484,80 | 1.496,80 | 0,73% | 20,00 |
| 22.10.2025 | 1.477,60 | 1.512,60 | 1.477,60 | 1.486,00 | 0,55% | 134,00 |
| 21.10.2025 | 1.451,60 | 1.477,80 | 1.451,60 | 1.477,80 | 0,64% | 37,00 |
| 20.10.2025 | 1.462,40 | 1.470,00 | 1.452,80 | 1.468,40 | 1,28% | 150,00 |
| 17.10.2025 | 1.451,60 | 1.451,80 | 1.430,40 | 1.449,80 | -1,04% | 376,00 |