1.334,200€
-2,44%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2025 | 1.439,20 | 1.473,20 | 1.439,20 | 1.465,00 | 0,55% | 384,00 |
| 15.10.2025 | 1.459,00 | 1.469,00 | 1.457,00 | 1.457,00 | -0,26% | 192,00 |
| 14.10.2025 | 1.452,00 | 1.466,80 | 1.447,00 | 1.460,80 | -1,19% | 153,00 |
| 13.10.2025 | 1.479,80 | 1.489,60 | 1.475,60 | 1.478,40 | 0,50% | 32,00 |
| 10.10.2025 | 1.507,20 | 1.507,60 | 1.471,00 | 1.471,00 | -1,34% | 323,00 |
| 09.10.2025 | 1.504,00 | 1.522,00 | 1.486,00 | 1.491,00 | -0,23% | 322,00 |
| 08.10.2025 | 1.457,80 | 1.499,20 | 1.441,80 | 1.494,40 | 0,58% | 645,00 |
| 07.10.2025 | 1.470,80 | 1.486,20 | 1.463,80 | 1.485,80 | -0,17% | 293,00 |
| 06.10.2025 | 1.453,00 | 1.488,40 | 1.446,40 | 1.488,40 | 2,99% | 206,00 |
| 03.10.2025 | 1.466,40 | 1.475,20 | 1.439,00 | 1.445,20 | -0,93% | 98,00 |
| 02.10.2025 | 1.404,40 | 1.458,80 | 1.404,40 | 1.458,80 | 6,72% | 509,00 |
| 01.10.2025 | 1.353,00 | 1.370,00 | 1.353,00 | 1.367,00 | 0,16% | 650,00 |
| 30.09.2025 | 1.354,60 | 1.370,00 | 1.347,20 | 1.364,80 | -0,26% | 349,00 |
| 29.09.2025 | 1.354,40 | 1.371,80 | 1.353,80 | 1.368,40 | 1,14% | 58,00 |
| 26.09.2025 | 1.369,80 | 1.373,00 | 1.353,00 | 1.353,00 | -1,87% | 145,00 |
| 25.09.2025 | 1.390,20 | 1.390,20 | 1.375,20 | 1.378,80 | -0,40% | 29,00 |
| 24.09.2025 | 1.369,40 | 1.385,20 | 1.367,80 | 1.384,40 | 0,60% | 96,00 |
| 23.09.2025 | 1.384,00 | 1.396,00 | 1.372,00 | 1.376,20 | -0,19% | 121,00 |
| 22.09.2025 | 1.384,60 | 1.391,40 | 1.376,40 | 1.378,80 | -0,06% | 83,00 |
| 19.09.2025 | 1.389,60 | 1.392,60 | 1.370,40 | 1.379,60 | -1,22% | 96,00 |
| 18.09.2025 | 1.386,60 | 1.397,40 | 1.368,00 | 1.396,60 | 1,64% | 232,00 |
| 17.09.2025 | 1.314,40 | 1.375,00 | 1.314,40 | 1.374,00 | 3,81% | 174,00 |
| 16.09.2025 | 1.356,40 | 1.356,40 | 1.322,00 | 1.323,60 | -2,01% | 65,00 |
| 15.09.2025 | 1.355,40 | 1.362,00 | 1.350,00 | 1.350,80 | 0,39% | 136,00 |
| 12.09.2025 | 1.359,00 | 1.359,00 | 1.345,60 | 1.345,60 | -3,65% | 35,00 |
| 09.09.2025 | 1.388,20 | 1.396,60 | 1.388,20 | 1.396,60 | 1,14% | 4,00 |
| 05.09.2025 | 1.401,00 | 1.401,00 | 1.380,80 | 1.380,80 | -0,22% | 51,00 |
| 04.09.2025 | 1.382,80 | 1.392,00 | 1.375,00 | 1.383,80 | -0,75% | 140,00 |
| 03.09.2025 | 1.401,00 | 1.401,20 | 1.394,20 | 1.394,20 | 1,12% | 7,00 |
| 02.09.2025 | 1.420,60 | 1.421,20 | 1.378,80 | 1.378,80 | -3,42% | 206,00 |
| 01.09.2025 | 1.434,80 | 1.440,80 | 1.427,40 | 1.427,60 | 1,00% | 44,00 |
| 29.08.2025 | 1.442,20 | 1.442,20 | 1.413,40 | 1.413,40 | -2,31% | 19,00 |
| 28.08.2025 | 1.437,20 | 1.446,80 | 1.436,40 | 1.446,80 | 0,22% | 35,00 |
| 27.08.2025 | 1.430,40 | 1.443,60 | 1.430,40 | 1.443,60 | 0,80% | 20,00 |
| 26.08.2025 | 1.470,00 | 1.472,00 | 1.432,20 | 1.432,20 | -2,70% | 112,00 |
| 25.08.2025 | 1.471,80 | 1.480,00 | 1.442,60 | 1.472,00 | 0,12% | 17,00 |
| 22.08.2025 | 1.442,40 | 1.474,20 | 1.440,00 | 1.470,20 | 1,55% | 48,00 |
| 21.08.2025 | 1.450,40 | 1.450,40 | 1.444,20 | 1.447,80 | -0,36% | 65,00 |
| 20.08.2025 | 1.455,60 | 1.462,60 | 1.444,80 | 1.453,00 | 0,11% | 332,00 |
| 19.08.2025 | 1.456,20 | 1.456,20 | 1.420,20 | 1.451,40 | 1,35% | 90,00 |
| 18.08.2025 | 1.416,00 | 1.437,00 | 1.416,00 | 1.432,00 | 2,61% | 147,00 |
| 15.08.2025 | 1.371,40 | 1.395,60 | 1.354,40 | 1.395,60 | 0,13% | 350,00 |
| 14.08.2025 | 1.202,60 | 1.400,00 | 1.166,60 | 1.393,80 | -5,08% | 5.352,00 |
| 13.08.2025 | 1.465,00 | 1.474,00 | 1.457,00 | 1.468,40 | 0,75% | 44,00 |
| 12.08.2025 | 1.485,80 | 1.485,80 | 1.455,80 | 1.457,40 | -2,66% | 46,00 |
| 11.08.2025 | 1.516,80 | 1.516,80 | 1.497,20 | 1.497,20 | 0,03% | 49,00 |
| 08.08.2025 | 1.508,40 | 1.509,60 | 1.493,20 | 1.496,80 | -1,45% | 20,00 |
| 07.08.2025 | 1.493,40 | 1.531,80 | 1.493,40 | 1.518,80 | 1,91% | 21,00 |
| 06.08.2025 | 1.488,20 | 1.490,40 | 1.475,80 | 1.490,40 | 2,60% | 20,00 |
| 05.08.2025 | 1.477,80 | 1.483,60 | 1.450,00 | 1.452,60 | 0,18% | 78,00 |
| 04.08.2025 | 1.437,60 | 1.456,80 | 1.437,60 | 1.450,00 | -0,30% | 35,00 |
| 01.08.2025 | 1.496,00 | 1.504,40 | 1.449,00 | 1.454,40 | -3,83% | 113,00 |
| 31.07.2025 | 1.516,20 | 1.516,20 | 1.512,40 | 1.512,40 | -1,45% | 6,00 |
| 30.07.2025 | 1.519,00 | 1.534,60 | 1.519,00 | 1.534,60 | 0,74% | 64,00 |
| 29.07.2025 | 1.584,00 | 1.584,00 | 1.523,40 | 1.523,40 | -3,98% | 79,00 |
| 28.07.2025 | 1.584,00 | 1.586,60 | 1.571,40 | 1.586,60 | 2,23% | 211,00 |
| 25.07.2025 | 1.531,80 | 1.552,00 | 1.525,60 | 1.552,00 | 0,83% | 36,00 |
| 24.07.2025 | 1.531,80 | 1.539,20 | 1.525,20 | 1.539,20 | 0,61% | 18,00 |
| 23.07.2025 | 1.553,00 | 1.553,00 | 1.519,80 | 1.529,80 | -1,04% | 43,00 |
| 22.07.2025 | 1.550,20 | 1.550,20 | 1.540,80 | 1.545,80 | -1,32% | 52,00 |
| 21.07.2025 | 1.558,20 | 1.566,40 | 1.555,20 | 1.566,40 | 0,76% | 22,00 |
| 18.07.2025 | 1.563,00 | 1.563,00 | 1.549,00 | 1.554,60 | -0,01% | 51,00 |
| 17.07.2025 | 1.533,00 | 1.554,80 | 1.530,00 | 1.554,80 | 2,32% | 66,00 |
| 16.07.2025 | 1.538,00 | 1.538,00 | 1.519,60 | 1.519,60 | 0,64% | 30,00 |
| 15.07.2025 | 1.525,80 | 1.525,80 | 1.510,00 | 1.510,00 | 0,29% | 36,00 |
| 14.07.2025 | 1.498,20 | 1.509,00 | 1.483,80 | 1.505,60 | -0,46% | 65,00 |
| 11.07.2025 | 1.520,80 | 1.524,60 | 1.512,60 | 1.512,60 | -0,42% | 168,00 |
| 10.07.2025 | 1.563,60 | 1.563,60 | 1.516,20 | 1.519,00 | -3,63% | 114,00 |
| 09.07.2025 | 1.563,60 | 1.579,20 | 1.560,00 | 1.576,20 | 1,00% | 36,00 |
| 08.07.2025 | 1.547,60 | 1.568,80 | 1.547,60 | 1.560,60 | 0,06% | 5,00 |
| 07.07.2025 | 1.523,40 | 1.560,20 | 1.523,40 | 1.559,60 | 2,50% | 13,00 |
| 04.07.2025 | 1.524,60 | 1.524,60 | 1.521,60 | 1.521,60 | -1,23% | 4,00 |
| 03.07.2025 | 1.534,00 | 1.540,60 | 1.521,00 | 1.540,60 | 0,44% | 11,00 |
| 02.07.2025 | 1.540,20 | 1.541,40 | 1.524,00 | 1.533,80 | -0,22% | 29,00 |
| 01.07.2025 | 1.548,00 | 1.548,00 | 1.536,60 | 1.537,20 | -1,39% | 16,00 |
| 30.06.2025 | 1.576,60 | 1.578,60 | 1.554,00 | 1.558,80 | -1,44% | 74,00 |
| 27.06.2025 | 1.562,40 | 1.581,60 | 1.562,40 | 1.581,60 | 3,73% | 39,00 |
| 26.06.2025 | 1.594,00 | 1.594,00 | 1.524,80 | 1.524,80 | -3,60% | 162,00 |
| 25.06.2025 | 1.597,80 | 1.598,00 | 1.581,40 | 1.581,80 | -1,13% | 26,00 |
| 24.06.2025 | 1.590,00 | 1.602,00 | 1.573,80 | 1.599,80 | 3,57% | 43,00 |
| 23.06.2025 | 1.538,00 | 1.549,60 | 1.528,80 | 1.544,60 | 0,80% | 51,00 |
| 20.06.2025 | 1.553,80 | 1.554,00 | 1.523,00 | 1.532,40 | -1,20% | 38,00 |
| 19.06.2025 | 1.574,80 | 1.580,40 | 1.551,00 | 1.551,00 | -3,46% | 47,00 |
| 18.06.2025 | 1.690,80 | 1.690,80 | 1.606,60 | 1.606,60 | -4,72% | 92,00 |