1.139,800€
0,76%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 1.138,80 | 1.163,80 | 1.138,80 | 1.139,80 | 0,76% | 52,00 |
| 04.07.2024 | 1.142,80 | 1.143,40 | 1.131,20 | 1.131,20 | -0,86% | 25,00 |
| 03.07.2024 | 1.135,60 | 1.150,40 | 1.133,40 | 1.141,00 | 2,08% | 178,00 |
| 02.07.2024 | 1.105,20 | 1.117,80 | 1.097,00 | 1.117,80 | -0,05% | 72,00 |
| 01.07.2024 | 1.121,40 | 1.130,20 | 1.117,00 | 1.118,40 | 0,07% | 70,00 |
| 28.06.2024 | 1.116,80 | 1.132,20 | 1.111,00 | 1.117,60 | -0,82% | 22,00 |
| 27.06.2024 | 1.144,20 | 1.158,80 | 1.125,40 | 1.126,80 | -0,58% | 367,00 |
| 26.06.2024 | 1.148,80 | 1.157,80 | 1.128,80 | 1.133,40 | -0,63% | 128,00 |
| 25.06.2024 | 1.128,80 | 1.147,40 | 1.124,00 | 1.140,60 | -0,18% | 140,00 |
| 24.06.2024 | 1.124,40 | 1.144,80 | 1.123,20 | 1.142,60 | 0,49% | 58,00 |
| 21.06.2024 | 1.172,40 | 1.175,40 | 1.132,80 | 1.137,00 | -2,08% | 117,00 |
| 20.06.2024 | 1.143,00 | 1.165,00 | 1.140,00 | 1.161,20 | 0,12% | 166,00 |
| 19.06.2024 | 1.173,80 | 1.176,20 | 1.159,80 | 1.159,80 | -2,03% | 55,00 |
| 18.06.2024 | 1.207,40 | 1.216,20 | 1.183,80 | 1.183,80 | -1,76% | 21,00 |
| 17.06.2024 | 1.200,20 | 1.206,80 | 1.189,00 | 1.205,00 | 0,42% | 89,00 |
| 14.06.2024 | 1.205,00 | 1.205,60 | 1.196,60 | 1.200,00 | -0,96% | 57,00 |
| 13.06.2024 | 1.239,80 | 1.241,60 | 1.206,60 | 1.211,60 | -2,93% | 54,00 |
| 12.06.2024 | 1.203,20 | 1.255,80 | 1.202,40 | 1.248,20 | 3,64% | 102,00 |
| 11.06.2024 | 1.209,80 | 1.214,00 | 1.201,20 | 1.204,40 | -1,28% | 17,00 |
| 10.06.2024 | 1.232,40 | 1.233,40 | 1.220,00 | 1.220,00 | -1,02% | 39,00 |
| 07.06.2024 | 1.233,20 | 1.235,20 | 1.222,40 | 1.232,60 | -0,02% | 370,00 |
| 06.06.2024 | 1.242,00 | 1.242,00 | 1.229,60 | 1.232,80 | -0,69% | 43,00 |
| 05.06.2024 | 1.230,40 | 1.245,20 | 1.228,40 | 1.241,40 | 4,51% | 22,00 |
| 04.06.2024 | 1.181,80 | 1.195,20 | 1.173,80 | 1.187,80 | 0,64% | 33,00 |
| 03.06.2024 | 1.194,20 | 1.194,20 | 1.180,20 | 1.180,20 | -0,29% | 26,00 |
| 31.05.2024 | 1.182,40 | 1.187,00 | 1.182,40 | 1.183,60 | -0,95% | 13,00 |
| 30.05.2024 | 1.162,00 | 1.195,00 | 1.162,00 | 1.195,00 | 1,93% | 30,00 |
| 29.05.2024 | 1.185,00 | 1.187,80 | 1.172,40 | 1.172,40 | -3,04% | 62,00 |
| 28.05.2024 | 1.240,00 | 1.240,00 | 1.207,60 | 1.209,20 | -2,04% | 197,00 |
| 27.05.2024 | 1.215,60 | 1.234,40 | 1.213,80 | 1.234,40 | 1,06% | 11,00 |
| 24.05.2024 | 1.203,40 | 1.221,40 | 1.198,40 | 1.221,40 | 1,58% | 39,00 |
| 23.05.2024 | 1.213,80 | 1.213,80 | 1.197,20 | 1.202,40 | -1,13% | 132,00 |
| 22.05.2024 | 1.217,00 | 1.220,40 | 1.215,00 | 1.216,20 | 0,00% | 23,00 |
| 21.05.2024 | 1.232,40 | 1.234,00 | 1.216,20 | 1.216,20 | -1,87% | 53,00 |
| 20.05.2024 | 1.247,00 | 1.247,00 | 1.239,00 | 1.239,40 | -0,69% | 74,00 |
| 17.05.2024 | 1.273,60 | 1.273,60 | 1.244,40 | 1.248,00 | -3,12% | 83,00 |
| 16.05.2024 | 1.296,60 | 1.299,60 | 1.282,60 | 1.288,20 | 0,89% | 61,00 |
| 15.05.2024 | 1.259,80 | 1.287,80 | 1.259,80 | 1.276,80 | 0,90% | 15,00 |
| 14.05.2024 | 1.262,20 | 1.272,80 | 1.262,20 | 1.265,40 | 0,22% | 15,00 |
| 13.05.2024 | 1.250,80 | 1.262,80 | 1.239,00 | 1.262,60 | 1,09% | 14,00 |
| 10.05.2024 | 1.236,00 | 1.253,00 | 1.234,20 | 1.249,00 | 1,98% | 191,00 |
| 09.05.2024 | 1.233,00 | 1.233,00 | 1.222,00 | 1.224,80 | 0,86% | 10,00 |
| 08.05.2024 | 1.217,40 | 1.226,20 | 1.210,80 | 1.214,40 | -0,26% | 128,00 |
| 07.05.2024 | 1.197,80 | 1.218,40 | 1.197,80 | 1.217,60 | 3,43% | 78,00 |
| 06.05.2024 | 1.160,20 | 1.178,20 | 1.156,00 | 1.177,20 | 1,57% | 285,00 |
| 03.05.2024 | 1.148,20 | 1.164,60 | 1.136,80 | 1.159,00 | 3,13% | 105,00 |
| 02.05.2024 | 1.107,60 | 1.124,80 | 1.092,60 | 1.123,80 | -0,99% | 489,00 |
| 30.04.2024 | 1.155,00 | 1.160,00 | 1.125,20 | 1.135,00 | -1,44% | 82,00 |
| 29.04.2024 | 1.181,60 | 1.181,60 | 1.137,40 | 1.151,60 | -2,93% | 376,00 |
| 26.04.2024 | 1.176,40 | 1.200,60 | 1.170,00 | 1.186,40 | 1,89% | 479,00 |
| 25.04.2024 | 1.257,60 | 1.295,40 | 1.150,00 | 1.164,40 | -17,92% | 1.102,00 |
| 24.04.2024 | 1.419,80 | 1.421,40 | 1.412,80 | 1.418,60 | 1,11% | 15,00 |
| 23.04.2024 | 1.402,00 | 1.405,00 | 1.388,00 | 1.403,00 | 1,11% | 31,00 |
| 22.04.2024 | 1.412,00 | 1.412,00 | 1.377,60 | 1.387,60 | -0,81% | 54,00 |
| 19.04.2024 | 1.405,00 | 1.410,00 | 1.372,20 | 1.399,00 | -2,81% | 155,00 |
| 18.04.2024 | 1.436,20 | 1.439,40 | 1.407,20 | 1.439,40 | 0,21% | 35,00 |
| 17.04.2024 | 1.450,00 | 1.450,00 | 1.436,40 | 1.436,40 | 0,42% | 2,00 |
| 16.04.2024 | 1.412,80 | 1.430,40 | 1.412,80 | 1.430,40 | -1,79% | 8,00 |
| 15.04.2024 | 1.428,80 | 1.456,40 | 1.428,80 | 1.456,40 | 2,25% | 44,00 |
| 12.04.2024 | 1.467,00 | 1.467,00 | 1.424,40 | 1.424,40 | -2,37% | 67,00 |
| 11.04.2024 | 1.458,00 | 1.469,00 | 1.449,00 | 1.459,00 | -0,64% | 38,00 |
| 10.04.2024 | 1.475,20 | 1.480,80 | 1.429,20 | 1.468,40 | -0,57% | 110,00 |
| 09.04.2024 | 1.498,40 | 1.501,60 | 1.474,40 | 1.476,80 | -1,59% | 91,00 |
| 08.04.2024 | 1.494,80 | 1.514,00 | 1.494,80 | 1.500,60 | 0,87% | 54,00 |
| 05.04.2024 | 1.511,00 | 1.511,00 | 1.478,00 | 1.487,60 | -4,25% | 88,00 |
| 04.04.2024 | 1.557,00 | 1.557,00 | 1.544,20 | 1.553,60 | -0,03% | 45,00 |
| 03.04.2024 | 1.556,40 | 1.563,60 | 1.549,00 | 1.554,00 | -0,55% | 69,00 |
| 02.04.2024 | 1.587,60 | 1.587,60 | 1.536,60 | 1.562,60 | -0,36% | 55,00 |
| 28.03.2024 | 1.579,00 | 1.579,00 | 1.563,40 | 1.568,20 | -0,61% | 40,00 |
| 27.03.2024 | 1.591,20 | 1.591,20 | 1.565,60 | 1.577,80 | 2,59% | 324,00 |
| 26.03.2024 | 1.495,00 | 1.550,00 | 1.489,20 | 1.538,00 | 1,46% | 67,00 |
| 25.03.2024 | 1.498,00 | 1.522,00 | 1.488,60 | 1.515,80 | 1,11% | 162,00 |
| 22.03.2024 | 1.495,20 | 1.506,00 | 1.492,20 | 1.499,20 | -0,15% | 125,00 |
| 21.03.2024 | 1.474,80 | 1.503,00 | 1.474,80 | 1.501,40 | 3,09% | 292,00 |
| 20.03.2024 | 1.440,00 | 1.472,40 | 1.436,00 | 1.456,40 | 0,62% | 47,00 |
| 19.03.2024 | 1.441,80 | 1.447,40 | 1.425,20 | 1.447,40 | 0,18% | 127,00 |
| 18.03.2024 | 1.450,00 | 1.462,40 | 1.444,80 | 1.444,80 | -0,67% | 32,00 |
| 15.03.2024 | 1.462,60 | 1.463,00 | 1.453,20 | 1.454,60 | -0,37% | 70,00 |
| 14.03.2024 | 1.460,20 | 1.467,00 | 1.451,20 | 1.460,00 | -0,42% | 46,00 |
| 13.03.2024 | 1.475,40 | 1.475,40 | 1.460,00 | 1.466,20 | -1,77% | 18,00 |
| 12.03.2024 | 1.477,80 | 1.492,60 | 1.470,00 | 1.492,60 | 0,80% | 54,00 |
| 11.03.2024 | 1.459,20 | 1.485,00 | 1.459,20 | 1.480,80 | 0,04% | 87,00 |
| 08.03.2024 | 1.496,80 | 1.500,00 | 1.480,20 | 1.480,20 | -1,61% | 54,00 |
| 07.03.2024 | 1.475,20 | 1.515,60 | 1.459,00 | 1.504,40 | 3,22% | 302,00 |
| 06.03.2024 | 1.434,00 | 1.464,20 | 1.427,40 | 1.457,40 | 1,32% | 268,00 |
| 05.03.2024 | 1.453,80 | 1.459,40 | 1.435,20 | 1.438,40 | -0,81% | 127,00 |
| 04.03.2024 | 1.469,80 | 1.469,80 | 1.449,80 | 1.450,20 | -1,33% | 128,00 |
| 01.03.2024 | 1.467,80 | 1.476,00 | 1.459,00 | 1.469,80 | 0,15% | 88,00 |
| 29.02.2024 | 1.445,80 | 1.467,60 | 1.438,00 | 1.467,60 | 0,91% | 275,00 |
| 28.02.2024 | 1.440,00 | 1.459,20 | 1.440,00 | 1.454,40 | -0,26% | 86,00 |
| 27.02.2024 | 1.458,40 | 1.472,60 | 1.450,00 | 1.458,20 | 0,14% | 103,00 |
| 26.02.2024 | 1.467,20 | 1.470,00 | 1.453,20 | 1.456,20 | -0,79% | 86,00 |
| 23.02.2024 | 1.476,00 | 1.482,20 | 1.464,00 | 1.467,80 | 0,38% | 129,00 |
| 22.02.2024 | 1.465,60 | 1.478,00 | 1.447,80 | 1.462,20 | 0,77% | 267,00 |
| 21.02.2024 | 1.479,40 | 1.479,40 | 1.442,00 | 1.451,00 | -2,10% | 148,00 |
| 20.02.2024 | 1.488,80 | 1.500,20 | 1.476,80 | 1.482,20 | -0,78% | 175,00 |
| 19.02.2024 | 1.506,60 | 1.506,60 | 1.486,20 | 1.493,80 | -0,15% | 28,00 |
| 16.02.2024 | 1.486,00 | 1.501,80 | 1.486,00 | 1.496,00 | 1,49% | 303,00 |
| 15.02.2024 | 1.449,80 | 1.475,80 | 1.445,00 | 1.474,00 | 1,82% | 230,00 |
| 14.02.2024 | 1.450,40 | 1.453,20 | 1.440,00 | 1.447,60 | 0,86% | 240,00 |