13,400€
1,52%
Echtzeit-Aktienkurs Adyen N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Adyen N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | 149,00 |
| 12.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 11.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 10.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 738,00 |
| 09.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 08.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 05.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 400,00 |
| 04.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 03.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 02.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -5,76% | - |
| 01.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 6,92% | 39,00 |
| 28.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 27.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 26.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 25.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 24.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 21.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -5,34% | - |
| 20.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | 99,00 |
| 19.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 18.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -5,11% | - |
| 17.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 14.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 13.11.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -2,10% | 116,00 |
| 12.11.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 11.11.2025 | 13,30 | 14,40 | 13,30 | 14,40 | 9,09% | 58,00 |
| 10.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 07.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 2,00 |
| 06.11.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 0,74% | 10,00 |
| 05.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 04.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -4,20% | - |
| 03.11.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 31.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 30.10.2025 | 14,80 | 14,90 | 14,80 | 14,90 | -3,25% | 45,00 |
| 29.10.2025 | 14,60 | 15,40 | 14,60 | 15,40 | 4,76% | 984,00 |
| 28.10.2025 | 14,40 | 14,70 | 14,40 | 14,70 | -0,68% | 205,00 |
| 27.10.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 2,07% | - |
| 24.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 23.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -4,64% | - |
| 22.10.2025 | 14,50 | 15,10 | 14,50 | 15,10 | 7,86% | 263,00 |
| 21.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 20.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 17.10.2025 | 13,90 | 14,40 | 13,90 | 14,40 | 2,86% | 700,00 |
| 16.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 15.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 14.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 13.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 10.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | 40,00 |
| 09.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 4,90% | 150,00 |
| 08.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 07.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 06.10.2025 | 13,90 | 14,50 | 13,90 | 14,50 | 2,84% | 1,00 |
| 03.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 02.10.2025 | 13,20 | 14,30 | 13,20 | 14,30 | 2,88% | 86,00 |
| 01.10.2025 | 13,50 | 13,90 | 13,50 | 13,90 | -2,11% | 160,00 |
| 30.09.2025 | 13,10 | 14,20 | 13,10 | 14,20 | 9,23% | 20,00 |
| 29.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -5,11% | - |
| 26.09.2025 | 13,30 | 13,70 | 13,30 | 13,70 | 1,48% | 20,00 |
| 25.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 24.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 23.09.2025 | 13,30 | 13,60 | 13,30 | 13,60 | 1,49% | 38,00 |
| 22.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 19.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 18.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | - |
| 17.09.2025 | 12,70 | 13,90 | 12,70 | 13,90 | 6,11% | 199,00 |
| 16.09.2025 | 13,20 | 13,20 | 13,10 | 13,10 | 0,77% | - |
| 15.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 12.09.2025 | 13,10 | 13,20 | 13,10 | 13,20 | -2,94% | 6,00 |
| 11.09.2025 | 13,60 | 13,60 | 13,50 | 13,60 | 1,49% | - |
| 10.09.2025 | 13,60 | 13,60 | 13,40 | 13,40 | -6,94% | 58,00 |
| 09.09.2025 | 14,00 | 14,40 | 13,90 | 14,40 | 3,60% | - |
| 08.09.2025 | 13,90 | 13,90 | 13,70 | 13,90 | 3,73% | - |
| 05.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 04.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 03.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 02.09.2025 | 13,80 | 13,80 | 13,60 | 13,60 | -1,45% | 30,00 |
| 01.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 29.08.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 1,44% | - |
| 28.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 27.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 26.08.2025 | 14,20 | 14,20 | 14,00 | 14,00 | -2,10% | 38,00 |
| 25.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 22.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 21.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 20.08.2025 | 13,90 | 14,70 | 13,90 | 14,20 | -5,33% | 425,00 |
| 19.08.2025 | 13,90 | 15,00 | 13,90 | 15,00 | 11,11% | 8,00 |
| 18.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 15.08.2025 | 13,10 | 13,60 | 13,10 | 13,60 | 4,62% | 64,00 |
| 14.08.2025 | 12,90 | 13,00 | 12,80 | 13,00 | -8,45% | 88,00 |
| 13.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 12.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 11.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 08.08.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -4,00% | 47,00 |
| 07.08.2025 | 14,50 | 15,00 | 14,50 | 15,00 | 4,17% | 5,00 |
| 06.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 05.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 04.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | - |
| 01.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 31.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 30.07.2025 | 15,60 | 15,60 | 15,00 | 15,00 | -2,60% | 2,00 |
| 29.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |