1.295,900€
3,00%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1.284,00 | 1.310,00 | 1.279,40 | 1.298,40 | 3,20% | 62,00 |
| 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 |
| 23.08.2024 | 1.332,20 | 1.336,80 | 1.330,00 | 1.332,80 | 0,48% | 112,00 |
| 22.08.2024 | 1.322,80 | 1.334,80 | 1.317,80 | 1.326,40 | 0,88% | 101,00 |
| 21.08.2024 | 1.310,40 | 1.314,80 | 1.300,20 | 1.314,80 | 1,20% | 208,00 |
| 20.08.2024 | 1.320,00 | 1.335,00 | 1.289,00 | 1.299,20 | -0,75% | 537,00 |
| 19.08.2024 | 1.302,60 | 1.316,60 | 1.299,20 | 1.309,00 | 0,91% | 370,00 |
| 16.08.2024 | 1.299,60 | 1.301,00 | 1.281,00 | 1.297,20 | 1,74% | 102,00 |
| 15.08.2024 | 1.215,00 | 1.286,00 | 1.204,80 | 1.275,00 | 11,43% | 718,00 |
| 14.08.2024 | 1.148,20 | 1.148,80 | 1.134,80 | 1.144,20 | -0,19% | 42,00 |
| 13.08.2024 | 1.112,20 | 1.146,40 | 1.112,20 | 1.146,40 | 4,87% | 41,00 |
| 12.08.2024 | 1.102,00 | 1.102,00 | 1.093,20 | 1.093,20 | 0,90% | 11,00 |
| 09.08.2024 | 1.069,80 | 1.084,60 | 1.064,40 | 1.083,40 | 1,27% | 126,00 |
| 08.08.2024 | 1.049,00 | 1.069,80 | 1.031,00 | 1.069,80 | 0,94% | 79,00 |
| 07.08.2024 | 1.032,00 | 1.059,80 | 1.032,00 | 1.059,80 | 2,71% | 95,00 |
| 06.08.2024 | 1.041,80 | 1.041,80 | 1.022,80 | 1.031,80 | 1,34% | 125,00 |
| 05.08.2024 | 970,60 | 1.019,40 | 965,60 | 1.018,20 | -2,06% | 171,00 |
| 02.08.2024 | 1.040,40 | 1.047,40 | 1.032,60 | 1.039,60 | -5,11% | 37,00 |
| 01.08.2024 | 1.117,60 | 1.121,80 | 1.095,60 | 1.095,60 | -3,03% | 26,00 |
| 31.07.2024 | 1.137,20 | 1.147,00 | 1.129,60 | 1.129,80 | 0,53% | 75,00 |
| 30.07.2024 | 1.072,60 | 1.125,20 | 1.069,40 | 1.123,80 | 5,58% | 90,00 |
| 29.07.2024 | 1.092,80 | 1.092,80 | 1.064,40 | 1.064,40 | -1,24% | 106,00 |
| 26.07.2024 | 1.059,00 | 1.086,00 | 1.059,00 | 1.077,80 | 2,26% | 30,00 |
| 25.07.2024 | 1.053,40 | 1.054,20 | 1.044,80 | 1.054,00 | -2,88% | 92,00 |
| 24.07.2024 | 1.094,60 | 1.094,80 | 1.080,80 | 1.085,20 | -2,62% | 126,00 |
| 23.07.2024 | 1.132,20 | 1.132,20 | 1.108,20 | 1.114,40 | -1,52% | 82,00 |
| 22.07.2024 | 1.114,00 | 1.147,20 | 1.114,00 | 1.131,60 | 1,18% | 37,00 |
| 19.07.2024 | 1.138,20 | 1.143,60 | 1.106,40 | 1.118,40 | -2,49% | 82,00 |
| 18.07.2024 | 1.143,00 | 1.164,20 | 1.139,60 | 1.147,00 | 0,99% | 43,00 |
| 17.07.2024 | 1.122,20 | 1.137,60 | 1.122,20 | 1.135,80 | 0,46% | 29,00 |
| 16.07.2024 | 1.129,20 | 1.131,60 | 1.128,20 | 1.130,60 | -0,56% | 28,00 |
| 15.07.2024 | 1.151,80 | 1.158,20 | 1.137,00 | 1.137,00 | -1,44% | 70,00 |
| 12.07.2024 | 1.130,00 | 1.153,60 | 1.130,00 | 1.153,60 | 1,91% | 80,00 |
| 11.07.2024 | 1.136,40 | 1.141,00 | 1.128,20 | 1.132,00 | -0,26% | 41,00 |
| 10.07.2024 | 1.103,00 | 1.135,80 | 1.103,00 | 1.135,00 | 2,90% | 65,00 |
| 09.07.2024 | 1.103,00 | 1.109,00 | 1.101,40 | 1.103,00 | 0,20% | 66,00 |
| 08.07.2024 | 1.132,80 | 1.139,40 | 1.100,80 | 1.100,80 | -3,42% | 98,00 |