16,450€
-0,30%
Echtzeit-Aktienkurs Adyen N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Adyen N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -3,03% | - |
| 12.06.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -2,37% | 800,00 |
| 11.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
| 10.06.2025 | 16,60 | 16,60 | 16,50 | 16,50 | -1,79% | - |
| 09.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 06.06.2025 | 16,40 | 17,10 | 16,40 | 17,00 | 4,29% | 1.391,00 |
| 05.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 04.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 03.06.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 3,85% | 6,00 |
| 02.06.2025 | 17,80 | 17,80 | 15,60 | 15,60 | -8,77% | 460,00 |
| 30.05.2025 | 16,30 | 17,10 | 16,30 | 17,10 | 5,56% | 45,00 |
| 29.05.2025 | 15,90 | 16,20 | 15,90 | 16,20 | 1,89% | 345,00 |
| 28.05.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 1,92% | - |
| 27.05.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 1,96% | - |
| 26.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 23.05.2025 | 15,60 | 15,70 | 15,50 | 15,50 | -0,64% | 26,00 |
| 22.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 21.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 20.05.2025 | 16,10 | 16,60 | 16,00 | 16,00 | -1,23% | 37,00 |
| 19.05.2025 | 15,90 | 16,20 | 15,90 | 16,20 | 0,00% | 50,00 |
| 16.05.2025 | 15,70 | 16,20 | 15,70 | 16,20 | 1,89% | - |
| 15.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 14.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 13.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 12.05.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 2,61% | - |
| 09.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 08.05.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 1,33% | 50,00 |
| 07.05.2025 | 14,30 | 15,00 | 14,30 | 15,00 | 6,38% | 50,00 |
| 06.05.2025 | 14,30 | 14,30 | 14,10 | 14,10 | -2,76% | 40,00 |
| 05.05.2025 | 14,20 | 14,50 | 14,20 | 14,50 | -0,68% | 72,00 |
| 02.05.2025 | 13,50 | 14,60 | 13,50 | 14,60 | 7,35% | 475,00 |
| 30.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | - |
| 29.04.2025 | 13,90 | 15,10 | 13,90 | 14,20 | -4,05% | 102,00 |
| 28.04.2025 | 14,10 | 14,80 | 13,90 | 14,80 | 2,78% | 500,00 |
| 25.04.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 1,41% | - |
| 24.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 23.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 5,30% | - |
| 22.04.2025 | 13,50 | 13,50 | 13,20 | 13,20 | -4,35% | - |
| 17.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | - |
| 16.04.2025 | 13,70 | 14,40 | 13,70 | 14,40 | 1,41% | 360,00 |
| 15.04.2025 | 13,50 | 14,20 | 13,50 | 14,20 | -1,39% | - |
| 14.04.2025 | 13,20 | 14,40 | 13,20 | 14,40 | 7,46% | 102,00 |
| 11.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 10.04.2025 | 13,70 | 14,60 | 13,30 | 13,30 | -6,99% | 402,00 |
| 09.04.2025 | 12,10 | 14,30 | 12,10 | 14,30 | 11,72% | 1.405,00 |
| 08.04.2025 | 12,10 | 12,80 | 12,10 | 12,80 | 4,07% | 200,00 |
| 07.04.2025 | 11,30 | 12,30 | 11,30 | 12,30 | 0,82% | 893,00 |
| 04.04.2025 | 12,60 | 12,60 | 12,00 | 12,20 | -8,27% | 215,00 |
| 03.04.2025 | 13,20 | 13,40 | 13,20 | 13,30 | -3,62% | 31,00 |
| 02.04.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 1,47% | - |
| 01.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 31.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 28.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 27.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 26.03.2025 | 14,90 | 14,90 | 14,40 | 14,40 | -0,69% | 34,00 |
| 25.03.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -2,68% | - |
| 24.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 21.03.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -1,33% | 1.000,00 |
| 20.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 19.03.2025 | 14,80 | 15,30 | 14,80 | 15,30 | 3,38% | - |
| 18.03.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | - |
| 17.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 14.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 13.03.2025 | 14,80 | 15,80 | 14,80 | 14,80 | 0,68% | 7,00 |
| 12.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 11.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 10.03.2025 | 15,60 | 16,30 | 15,10 | 15,10 | -4,43% | 927,00 |
| 07.03.2025 | 16,00 | 16,00 | 15,80 | 15,80 | -4,24% | 20,00 |
| 06.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | 10,00 |
| 05.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 04.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 03.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | - |
| 28.02.2025 | 15,90 | 16,40 | 15,90 | 16,40 | -0,61% | - |
| 27.02.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -1,79% | 50,00 |
| 26.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 25.02.2025 | 17,20 | 17,20 | 17,00 | 17,00 | -0,58% | 130,00 |
| 24.02.2025 | 17,30 | 17,30 | 17,10 | 17,10 | -1,72% | 6,00 |
| 21.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 20.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 19.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 18.02.2025 | 17,90 | 18,30 | 17,90 | 18,30 | -1,61% | 300,00 |
| 17.02.2025 | 19,00 | 19,00 | 18,60 | 18,60 | 4,49% | 349,00 |
| 14.02.2025 | 17,00 | 18,00 | 17,00 | 17,80 | 2,30% | 163,00 |
| 13.02.2025 | 15,40 | 17,40 | 15,40 | 17,40 | 15,23% | 653,00 |
| 12.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 11.02.2025 | 15,00 | 15,50 | 15,00 | 15,50 | 3,33% | 1.420,00 |
| 10.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 07.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 06.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 05.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 04.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 03.02.2025 | 14,00 | 15,00 | 14,00 | 15,00 | -1,32% | 450,00 |
| 31.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |
| 30.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 29.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 28.01.2025 | 14,40 | 15,00 | 14,40 | 15,00 | 2,74% | 17,00 |
| 27.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | 200,00 |
| 24.01.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 2,76% | 28,00 |
| 23.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 22.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |