822,000€
0,61%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 822,40 | 836,70 | 820,10 | 822,00 | 0,61% | 666,00 |
| 29.10.2026 | 820,70 | 840,30 | 814,00 | 817,00 | -0,11% | 1.810,00 |
| 28.10.2026 | 832,80 | 849,00 | 812,40 | 817,90 | -13,62% | 3.912,00 |
| 27.10.2026 | 936,00 | 952,60 | 925,70 | 946,90 | 1,92% | 972,00 |
| 26.10.2026 | 950,10 | 951,60 | 928,80 | 929,10 | -1,37% | 468,00 |
| 23.10.2026 | 959,00 | 959,00 | 930,30 | 942,00 | -1,42% | 1.107,00 |
| 22.10.2026 | 936,10 | 958,50 | 928,30 | 955,60 | 1,63% | 568,00 |
| 21.10.2026 | 921,60 | 943,60 | 917,60 | 940,30 | 1,74% | 900,00 |
| 20.10.2026 | 926,90 | 930,20 | 916,00 | 924,20 | -0,45% | 504,00 |
| 19.10.2026 | 944,90 | 946,00 | 924,40 | 928,40 | -1,63% | 312,00 |
| 16.10.2026 | 948,00 | 966,80 | 943,80 | 943,80 | 0,67% | 686,00 |
| 15.10.2026 | 925,10 | 939,40 | 922,80 | 937,50 | 1,66% | 467,00 |
| 14.10.2026 | 931,50 | 946,80 | 919,00 | 922,20 | -0,41% | 731,00 |
| 13.10.2026 | 932,50 | 936,30 | 911,10 | 926,00 | 0,49% | 497,00 |
| 12.10.2026 | 899,60 | 921,50 | 899,60 | 921,50 | 4,00% | 286,00 |
| 09.10.2026 | 876,30 | 890,00 | 870,10 | 886,10 | 2,66% | 996,00 |
| 08.10.2026 | 856,90 | 870,70 | 854,40 | 863,10 | -0,48% | 269,00 |
| 07.10.2026 | 862,90 | 867,30 | 853,60 | 867,30 | 0,06% | 592,00 |
| 06.10.2026 | 861,80 | 877,90 | 858,30 | 866,80 | 0,28% | 651,00 |
| 05.10.2026 | 857,90 | 864,40 | 846,20 | 864,40 | 0,39% | 675,00 |
| 02.10.2026 | 864,60 | 877,90 | 857,60 | 861,00 | 0,44% | 681,00 |
| 01.10.2026 | 874,40 | 874,40 | 850,70 | 857,20 | -2,40% | 998,00 |
| 30.09.2026 | 875,40 | 883,00 | 872,70 | 878,30 | 1,40% | 414,00 |
| 29.09.2026 | 871,60 | 883,00 | 864,60 | 866,20 | 0,59% | 914,00 |
| 28.09.2026 | 873,60 | 878,70 | 860,80 | 861,10 | -1,63% | 939,00 |
| 25.09.2026 | 848,90 | 876,70 | 844,40 | 875,40 | 3,56% | 631,00 |
| 24.09.2026 | 865,70 | 865,70 | 845,30 | 845,30 | -1,98% | 555,00 |
| 23.09.2026 | 893,70 | 893,70 | 858,60 | 862,40 | -4,65% | 1.415,00 |
| 22.09.2026 | 896,00 | 917,90 | 890,30 | 904,50 | 1,82% | 1.401,00 |
| 21.09.2026 | 887,80 | 890,00 | 876,40 | 888,30 | 0,60% | 542,00 |
| 18.09.2026 | 909,20 | 910,60 | 876,50 | 883,00 | -3,23% | 1.610,00 |
| 17.09.2026 | 916,00 | 916,00 | 903,00 | 912,50 | -0,73% | 296,00 |
| 16.09.2026 | 922,70 | 923,00 | 910,90 | 919,20 | -1,36% | 959,00 |
| 15.09.2026 | 950,80 | 950,80 | 930,40 | 931,90 | -1,95% | 332,00 |
| 14.09.2026 | 941,50 | 951,70 | 928,60 | 950,40 | 2,28% | 568,00 |
| 11.09.2026 | 920,30 | 930,00 | 913,20 | 929,20 | 0,89% | 299,00 |
| 10.09.2026 | 947,50 | 947,50 | 918,40 | 921,00 | -3,04% | 642,00 |
| 09.09.2026 | 976,90 | 977,40 | 948,70 | 949,90 | -3,70% | 371,00 |
| 08.09.2026 | 1.004,80 | 1.005,60 | 983,20 | 986,40 | -1,52% | 259,00 |
| 07.09.2026 | 1.022,40 | 1.022,40 | 997,40 | 1.001,60 | -3,08% | 251,00 |
| 04.09.2026 | 1.044,60 | 1.045,20 | 1.031,20 | 1.033,40 | -0,83% | 191,00 |
| 03.09.2026 | 1.043,00 | 1.058,40 | 1.037,40 | 1.042,00 | 0,66% | 479,00 |
| 02.09.2026 | 998,60 | 1.044,80 | 996,60 | 1.035,20 | 2,41% | 632,00 |
| 01.09.2026 | 1.036,40 | 1.041,00 | 1.009,60 | 1.010,80 | -4,03% | 629,00 |
| 31.08.2026 | 1.080,60 | 1.080,60 | 1.052,40 | 1.053,20 | -3,38% | 338,00 |
| 28.08.2026 | 1.085,80 | 1.093,60 | 1.080,20 | 1.090,00 | 0,91% | 472,00 |
| 27.08.2026 | 1.078,00 | 1.094,20 | 1.078,00 | 1.080,20 | 0,93% | 134,00 |
| 26.08.2026 | 1.073,60 | 1.078,40 | 1.068,60 | 1.070,20 | -0,85% | 229,00 |
| 25.08.2026 | 1.070,00 | 1.081,20 | 1.067,00 | 1.079,40 | -0,13% | 426,00 |
| 24.08.2026 | 1.074,60 | 1.084,40 | 1.074,60 | 1.080,80 | 0,92% | 275,00 |
| 21.08.2026 | 1.065,00 | 1.082,40 | 1.062,20 | 1.071,00 | 0,83% | 754,00 |
| 20.08.2026 | 1.058,80 | 1.065,60 | 1.052,80 | 1.062,20 | 0,63% | 497,00 |
| 19.08.2026 | 1.047,60 | 1.056,00 | 1.028,20 | 1.055,60 | 0,36% | 1.258,00 |
| 18.08.2026 | 1.042,40 | 1.057,80 | 1.032,80 | 1.051,80 | 2,20% | 715,00 |
| 17.08.2026 | 1.054,80 | 1.054,80 | 1.013,60 | 1.029,20 | -2,65% | 1.271,00 |
| 14.08.2026 | 1.066,40 | 1.090,00 | 1.049,80 | 1.057,20 | -0,23% | 1.060,00 |
| 13.08.2026 | 996,10 | 1.077,20 | 992,60 | 1.059,60 | 17,23% | 3.515,00 |
| 12.08.2026 | 913,80 | 920,00 | 899,30 | 903,90 | -2,98% | 1.013,00 |
| 11.08.2026 | 932,30 | 939,20 | 921,10 | 931,70 | -0,35% | 423,00 |
| 10.08.2026 | 932,70 | 943,80 | 923,20 | 935,00 | 0,58% | 619,00 |
| 07.08.2026 | 938,30 | 947,20 | 929,50 | 929,60 | -0,59% | 490,00 |
| 06.08.2026 | 945,00 | 953,10 | 933,10 | 935,10 | -0,90% | 414,00 |
| 05.08.2026 | 934,30 | 956,50 | 932,60 | 943,60 | 0,60% | 1.117,00 |
| 04.08.2026 | 923,20 | 940,90 | 923,20 | 938,00 | 2,60% | 853,00 |
| 03.08.2026 | 893,60 | 925,60 | 893,30 | 914,20 | 4,41% | 1.043,00 |
| 31.07.2026 | 889,90 | 901,60 | 875,60 | 875,60 | -0,86% | 511,00 |
| 30.07.2026 | 884,90 | 889,10 | 876,70 | 883,20 | 0,86% | 766,00 |
| 29.07.2026 | 882,90 | 892,20 | 863,00 | 875,70 | -2,00% | 757,00 |
| 28.07.2026 | 834,10 | 906,20 | 834,10 | 893,60 | 6,23% | 1.683,00 |
| 27.07.2026 | 814,90 | 841,70 | 814,40 | 841,20 | 5,23% | 788,00 |
| 24.07.2026 | 800,10 | 805,90 | 789,30 | 799,40 | 0,25% | 639,00 |
| 23.07.2026 | 818,50 | 821,20 | 796,00 | 797,40 | -3,03% | 1.171,00 |
| 22.07.2026 | 811,60 | 830,00 | 808,00 | 822,30 | 0,32% | 779,00 |
| 21.07.2026 | 811,60 | 821,00 | 804,10 | 819,70 | -0,07% | 360,00 |
| 20.07.2026 | 832,80 | 836,10 | 809,50 | 820,30 | -1,28% | 1.666,00 |
| 17.07.2026 | 857,70 | 857,70 | 825,60 | 830,90 | -2,78% | 445,00 |
| 16.07.2026 | 867,30 | 870,80 | 849,00 | 854,70 | -1,76% | 680,00 |
| 15.07.2026 | 829,10 | 870,00 | 827,40 | 870,00 | 4,62% | 920,00 |
| 14.07.2026 | 832,60 | 836,20 | 804,20 | 831,60 | -1,41% | 903,00 |
| 13.07.2026 | 846,20 | 851,50 | 841,90 | 843,50 | -0,93% | 147,00 |
| 10.07.2026 | 838,80 | 856,60 | 836,50 | 851,40 | 1,89% | 405,00 |
| 09.07.2026 | 827,20 | 836,00 | 825,40 | 835,60 | 0,48% | 425,00 |
| 08.07.2026 | 843,80 | 843,80 | 820,40 | 831,60 | -2,92% | 343,00 |
| 07.07.2026 | 875,00 | 879,90 | 854,80 | 856,60 | -1,40% | 480,00 |
| 06.07.2026 | 885,60 | 895,50 | 863,90 | 868,80 | 1,09% | 624,00 |
| 03.07.2026 | 846,40 | 863,70 | 839,90 | 859,40 | 0,50% | 375,00 |
| 02.07.2026 | 840,00 | 859,30 | 833,80 | 855,10 | 1,03% | 485,00 |
| 01.07.2026 | 835,80 | 846,60 | 816,10 | 846,40 | 3,41% | 1.083,00 |
| 30.06.2026 | 828,70 | 835,40 | 811,30 | 818,50 | -1,33% | 820,00 |
| 29.06.2026 | 832,40 | 840,50 | 828,20 | 829,50 | 0,29% | 511,00 |
| 26.06.2026 | 816,40 | 829,40 | 809,00 | 827,10 | 0,68% | 410,00 |
| 25.06.2026 | 821,70 | 830,80 | 814,40 | 821,50 | -2,53% | 808,00 |
| 24.06.2026 | 837,80 | 844,90 | 831,00 | 842,80 | 1,24% | 704,00 |
| 23.06.2026 | 851,80 | 855,30 | 830,00 | 832,50 | -5,01% | 1.182,00 |
| 22.06.2026 | 882,50 | 890,40 | 875,00 | 876,40 | 0,24% | 353,00 |
| 19.06.2026 | 907,60 | 908,00 | 874,30 | 874,30 | -3,59% | 604,00 |
| 18.06.2026 | 881,50 | 910,00 | 876,80 | 906,90 | 1,99% | 710,00 |
| 17.06.2026 | 896,10 | 914,20 | 887,70 | 889,20 | -0,02% | 642,00 |
| 16.06.2026 | 869,60 | 900,10 | 868,30 | 889,40 | 3,51% | 1.226,00 |
| 15.06.2026 | 862,40 | 868,70 | 852,10 | 859,20 | 4,03% | 677,00 |