838,450€
-0,33%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 831,10 | 834,80 | 827,80 | 832,70 | -1,01% | 140,00 |
| 08.06.2026 | 829,00 | 847,80 | 817,00 | 841,20 | 1,96% | 1.031,00 |
| 05.06.2026 | 896,10 | 907,70 | 786,40 | 825,00 | -7,93% | 4.267,00 |
| 04.06.2026 | 861,00 | 901,10 | 858,40 | 896,10 | 5,60% | 670,00 |
| 03.06.2026 | 878,60 | 884,30 | 848,60 | 848,60 | -4,85% | 970,00 |
| 02.06.2026 | 924,20 | 936,20 | 890,00 | 891,90 | -1,63% | 831,00 |
| 01.06.2026 | 916,20 | 916,20 | 874,40 | 906,70 | -3,57% | 3.304,00 |
| 29.05.2026 | 933,90 | 950,40 | 924,30 | 940,30 | 0,46% | 529,00 |
| 28.05.2026 | 950,70 | 950,90 | 920,90 | 936,00 | -2,87% | 1.192,00 |
| 27.05.2026 | 972,00 | 975,60 | 962,50 | 963,70 | -0,06% | 445,00 |
| 26.05.2026 | 982,80 | 983,40 | 962,20 | 964,30 | -2,89% | 207,00 |
| 25.05.2026 | 972,90 | 995,50 | 972,20 | 993,00 | 3,73% | 201,00 |
| 22.05.2026 | 978,00 | 984,50 | 955,90 | 957,30 | 2,60% | 548,00 |
| 21.05.2026 | 946,50 | 958,40 | 930,10 | 933,00 | -2,28% | 405,00 |
| 20.05.2026 | 949,10 | 961,80 | 934,20 | 954,80 | 0,14% | 580,00 |
| 19.05.2026 | 925,90 | 955,50 | 920,70 | 953,50 | 4,18% | 2.014,00 |
| 18.05.2026 | 884,30 | 915,20 | 877,00 | 915,20 | 2,96% | 861,00 |
| 15.05.2026 | 895,40 | 899,10 | 887,60 | 888,90 | -1,21% | 295,00 |
| 14.05.2026 | 887,60 | 902,60 | 875,70 | 899,80 | 2,68% | 347,00 |
| 13.05.2026 | 911,10 | 913,50 | 871,00 | 876,30 | -3,60% | 1.025,00 |
| 12.05.2026 | 905,50 | 919,10 | 900,80 | 909,00 | -1,21% | 742,00 |
| 11.05.2026 | 938,30 | 938,30 | 914,50 | 920,10 | -2,11% | 887,00 |
| 08.05.2026 | 944,00 | 970,60 | 939,40 | 939,90 | -0,60% | 620,00 |
| 07.05.2026 | 970,60 | 979,80 | 943,40 | 945,60 | -0,72% | 696,00 |
| 06.05.2026 | 965,90 | 1.009,00 | 946,50 | 952,50 | -1,18% | 1.350,00 |
| 05.05.2026 | 974,80 | 980,30 | 922,60 | 963,90 | -0,66% | 1.445,00 |
| 04.05.2026 | 972,90 | 987,20 | 965,00 | 970,30 | 1,16% | 565,00 |
| 30.04.2026 | 954,30 | 968,00 | 943,50 | 959,20 | 0,80% | 411,00 |
| 29.04.2026 | 945,80 | 954,20 | 941,80 | 951,60 | -0,31% | 390,00 |
| 28.04.2026 | 972,30 | 972,30 | 954,40 | 954,60 | -0,99% | 758,00 |
| 27.04.2026 | 966,70 | 977,30 | 960,80 | 964,10 | -3,13% | 424,00 |
| 24.04.2026 | 976,80 | 1.014,00 | 939,50 | 995,20 | 6,66% | 1.504,00 |
| 23.04.2026 | 961,70 | 965,60 | 930,60 | 933,10 | -3,81% | 1.096,00 |
| 22.04.2026 | 977,20 | 982,00 | 966,50 | 970,10 | -0,73% | 539,00 |
| 21.04.2026 | 970,90 | 988,50 | 968,40 | 977,20 | 1,03% | 494,00 |
| 20.04.2026 | 973,10 | 973,70 | 960,00 | 967,20 | -1,95% | 401,00 |
| 17.04.2026 | 988,10 | 1.001,40 | 984,00 | 986,40 | 3,23% | 266,00 |
| 16.04.2026 | 969,50 | 971,30 | 954,30 | 955,50 | -0,62% | 577,00 |
| 15.04.2026 | 933,20 | 963,90 | 930,80 | 961,50 | 4,25% | 972,00 |
| 14.04.2026 | 897,00 | 922,30 | 897,00 | 922,30 | 3,39% | 500,00 |
| 13.04.2026 | 844,10 | 892,40 | 844,00 | 892,10 | 3,68% | 431,00 |
| 10.04.2026 | 876,20 | 881,00 | 860,40 | 860,40 | 0,58% | 366,00 |
| 09.04.2026 | 865,70 | 869,30 | 847,00 | 855,40 | -2,80% | 605,00 |
| 08.04.2026 | 908,90 | 917,70 | 878,60 | 880,00 | 4,40% | 1.102,00 |
| 07.04.2026 | 852,30 | 879,00 | 837,20 | 842,90 | -0,08% | 685,00 |
| 02.04.2026 | 841,30 | 846,90 | 825,00 | 843,60 | -2,46% | 818,00 |
| 01.04.2026 | 873,30 | 879,40 | 855,90 | 864,90 | 1,48% | 982,00 |
| 31.03.2026 | 865,30 | 865,30 | 852,30 | 852,30 | -1,57% | 469,00 |
| 30.03.2026 | 850,00 | 865,90 | 843,00 | 865,90 | 0,69% | 848,00 |
| 27.03.2026 | 874,90 | 879,60 | 849,70 | 860,00 | -2,25% | 298,00 |
| 26.03.2026 | 886,50 | 891,30 | 873,50 | 879,80 | -2,77% | 269,00 |
| 25.03.2026 | 908,30 | 913,20 | 895,50 | 904,90 | 1,86% | 254,00 |
| 24.03.2026 | 881,90 | 893,10 | 878,20 | 888,40 | 1,40% | 641,00 |
| 23.03.2026 | 847,50 | 897,20 | 847,00 | 876,10 | 0,00% | 1.208,00 |
| 20.03.2026 | 862,60 | 881,00 | 850,00 | 876,10 | 0,93% | 388,00 |
| 19.03.2026 | 872,80 | 880,20 | 858,00 | 868,00 | -4,13% | 929,00 |
| 18.03.2026 | 912,40 | 915,00 | 882,70 | 905,40 | -0,97% | 1.253,00 |
| 17.03.2026 | 890,20 | 915,80 | 885,80 | 914,30 | 2,16% | 580,00 |
| 16.03.2026 | 920,20 | 920,20 | 895,00 | 895,00 | -2,03% | 888,00 |
| 13.03.2026 | 915,90 | 923,10 | 913,50 | 913,50 | -0,45% | 230,00 |
| 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 |