12,800€
-3,76%
Echtzeit-Aktienkurs Adyen N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Adyen N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 13,35 | 13,60 | 13,30 | 13,60 | 2,26% | - |
| 11.12.2025 | 13,15 | 13,35 | 13,05 | 13,30 | 1,92% | - |
| 10.12.2025 | 13,05 | 13,10 | 13,05 | 13,05 | -2,25% | - |
| 09.12.2025 | 13,35 | 13,45 | 13,25 | 13,35 | 1,14% | - |
| 08.12.2025 | 13,55 | 13,75 | 13,20 | 13,20 | 0,76% | - |
| 05.12.2025 | 13,30 | 13,55 | 13,10 | 13,10 | 0,00% | 60,00 |
| 04.12.2025 | 13,65 | 13,90 | 13,10 | 13,10 | -1,50% | - |
| 03.12.2025 | 13,85 | 13,95 | 13,30 | 13,30 | -0,75% | - |
| 02.12.2025 | 13,40 | 14,05 | 13,25 | 13,40 | 0,00% | - |
| 01.12.2025 | 13,25 | 13,55 | 13,20 | 13,40 | 3,08% | - |
| 28.11.2025 | 13,55 | 13,55 | 13,00 | 13,00 | -4,06% | - |
| 27.11.2025 | 13,35 | 13,65 | 13,35 | 13,55 | 4,23% | - |
| 26.11.2025 | 13,40 | 13,45 | 13,00 | 13,00 | 0,78% | - |
| 25.11.2025 | 13,15 | 13,25 | 12,90 | 12,90 | -4,44% | - |
| 24.11.2025 | 13,00 | 13,50 | 12,95 | 13,50 | 8,00% | 1.000,00 |
| 21.11.2025 | 12,80 | 13,15 | 12,50 | 12,50 | -3,10% | - |
| 20.11.2025 | 13,40 | 13,50 | 12,80 | 12,90 | 0,00% | - |
| 19.11.2025 | 13,10 | 13,50 | 12,90 | 12,90 | 0,78% | - |
| 18.11.2025 | 13,40 | 13,55 | 12,80 | 12,80 | -3,76% | 150,00 |
| 17.11.2025 | 14,05 | 14,10 | 13,30 | 13,30 | -2,92% | - |
| 14.11.2025 | 14,05 | 14,15 | 13,70 | 13,70 | -2,14% | - |
| 13.11.2025 | 14,60 | 14,80 | 14,00 | 14,00 | -1,41% | - |
| 12.11.2025 | 14,75 | 14,80 | 14,20 | 14,20 | -1,39% | - |
| 11.11.2025 | 13,60 | 14,75 | 13,55 | 14,40 | 8,27% | - |
| 10.11.2025 | 13,60 | 13,70 | 13,30 | 13,30 | 2,31% | - |
| 07.11.2025 | 13,65 | 13,75 | 13,00 | 13,00 | -2,26% | 240,00 |
| 06.11.2025 | 14,00 | 14,10 | 13,30 | 13,30 | -2,92% | - |
| 05.11.2025 | 13,95 | 14,15 | 13,70 | 13,70 | 0,74% | - |
| 04.11.2025 | 14,30 | 14,35 | 13,60 | 13,60 | -8,42% | - |
| 03.11.2025 | 14,85 | 14,90 | 14,80 | 14,85 | 1,71% | - |
| 31.10.2025 | 15,15 | 15,30 | 14,60 | 14,60 | -0,68% | 200,00 |
| 30.10.2025 | 15,15 | 15,30 | 14,70 | 14,70 | -5,77% | - |
| 29.10.2025 | 14,75 | 16,00 | 14,45 | 15,60 | 10,64% | - |
| 28.10.2025 | 14,95 | 15,00 | 14,10 | 14,10 | -4,08% | - |
| 27.10.2025 | 15,15 | 15,30 | 14,70 | 14,70 | -2,33% | - |
| 24.10.2025 | 15,05 | 15,20 | 15,00 | 15,05 | 0,33% | - |
| 23.10.2025 | 14,85 | 15,05 | 14,75 | 15,00 | 3,45% | - |
| 22.10.2025 | 14,75 | 15,20 | 14,50 | 14,50 | 0,00% | - |
| 21.10.2025 | 14,60 | 14,80 | 14,50 | 14,50 | 2,84% | 200,00 |
| 20.10.2025 | 14,70 | 14,70 | 14,10 | 14,10 | -2,08% | - |
| 17.10.2025 | 14,30 | 14,60 | 14,25 | 14,40 | 1,41% | - |
| 16.10.2025 | 14,45 | 14,80 | 14,20 | 14,20 | -1,73% | - |
| 15.10.2025 | 14,75 | 14,80 | 14,35 | 14,45 | -1,37% | - |
| 14.10.2025 | 14,45 | 14,70 | 14,35 | 14,65 | 1,74% | - |
| 13.10.2025 | 14,75 | 14,90 | 14,40 | 14,40 | -4,32% | - |
| 10.10.2025 | 14,90 | 15,10 | 14,85 | 15,05 | 4,51% | - |
| 09.10.2025 | 14,95 | 15,20 | 14,40 | 14,40 | -0,69% | - |
| 08.10.2025 | 14,80 | 14,95 | 14,35 | 14,50 | 1,40% | - |
| 07.10.2025 | 14,70 | 14,90 | 14,30 | 14,30 | -1,04% | - |
| 06.10.2025 | 14,45 | 14,45 | 14,35 | 14,45 | -1,37% | - |
| 03.10.2025 | 14,70 | 14,80 | 14,60 | 14,65 | 1,74% | - |
| 02.10.2025 | 13,75 | 14,40 | 13,75 | 14,40 | 5,88% | - |
| 01.10.2025 | 13,70 | 13,75 | 13,50 | 13,60 | 2,26% | - |
| 30.09.2025 | 13,60 | 13,75 | 13,30 | 13,30 | -2,21% | - |
| 29.09.2025 | 13,55 | 13,65 | 13,45 | 13,60 | 0,74% | - |
| 26.09.2025 | 13,80 | 13,85 | 13,45 | 13,50 | -2,17% | - |
| 25.09.2025 | 13,75 | 13,90 | 13,65 | 13,80 | 0,36% | - |
| 24.09.2025 | 13,75 | 13,85 | 13,55 | 13,75 | 0,36% | - |
| 23.09.2025 | 13,80 | 13,95 | 13,65 | 13,70 | -0,36% | - |
| 22.09.2025 | 13,75 | 13,90 | 13,70 | 13,75 | 0,00% | - |
| 19.09.2025 | 13,95 | 13,95 | 13,65 | 13,75 | -0,72% | - |
| 18.09.2025 | 13,90 | 13,90 | 13,65 | 13,85 | 0,00% | - |
| 17.09.2025 | 13,35 | 13,85 | 13,10 | 13,85 | 4,92% | - |
| 16.09.2025 | 13,55 | 13,60 | 13,15 | 13,20 | -1,86% | - |
| 15.09.2025 | 13,55 | 13,75 | 13,45 | 13,45 | -1,82% | - |
| 12.09.2025 | 13,65 | 13,70 | 13,65 | 13,70 | 1,11% | - |
| 11.09.2025 | 13,65 | 13,65 | 13,50 | 13,55 | -1,45% | - |
| 10.09.2025 | 14,05 | 14,10 | 13,70 | 13,75 | -2,14% | - |
| 09.09.2025 | 13,80 | 14,20 | 13,80 | 14,05 | 1,81% | - |
| 08.09.2025 | 13,80 | 13,95 | 13,80 | 13,80 | -0,36% | - |
| 05.09.2025 | 13,90 | 14,05 | 13,75 | 13,85 | 0,00% | - |
| 04.09.2025 | 13,90 | 13,95 | 13,65 | 13,85 | -0,72% | - |
| 03.09.2025 | 13,85 | 14,10 | 13,80 | 13,95 | 0,72% | - |
| 02.09.2025 | 14,60 | 14,60 | 13,75 | 13,85 | -2,81% | 594,00 |
| 01.09.2025 | 14,55 | 14,60 | 14,20 | 14,25 | -0,35% | - |
| 29.08.2025 | 14,40 | 14,55 | 14,25 | 14,30 | -0,69% | - |
| 28.08.2025 | 14,65 | 14,65 | 14,35 | 14,40 | 0,35% | - |
| 27.08.2025 | 14,35 | 14,45 | 14,20 | 14,35 | 0,00% | - |
| 26.08.2025 | 14,60 | 14,80 | 14,25 | 14,35 | -2,71% | - |
| 25.08.2025 | 14,75 | 14,80 | 14,60 | 14,75 | 0,00% | - |
| 22.08.2025 | 14,40 | 14,85 | 14,35 | 14,75 | 2,08% | - |
| 21.08.2025 | 14,50 | 14,60 | 14,35 | 14,45 | -0,69% | - |
| 20.08.2025 | 14,35 | 14,70 | 14,35 | 14,55 | 0,69% | - |
| 19.08.2025 | 14,40 | 14,60 | 14,15 | 14,45 | 0,70% | - |
| 18.08.2025 | 13,90 | 14,40 | 13,90 | 14,35 | 2,87% | - |
| 15.08.2025 | 13,95 | 14,00 | 13,50 | 13,95 | 0,00% | - |
| 14.08.2025 | 13,45 | 14,00 | 11,70 | 13,95 | -5,10% | - |
| 13.08.2025 | 14,60 | 14,80 | 14,55 | 14,70 | 1,03% | - |
| 12.08.2025 | 15,00 | 15,00 | 14,45 | 14,55 | -2,68% | - |
| 11.08.2025 | 14,90 | 15,20 | 14,85 | 14,95 | 0,00% | - |
| 08.08.2025 | 15,15 | 15,25 | 14,80 | 14,95 | -1,32% | - |
| 07.08.2025 | 14,90 | 15,30 | 14,85 | 15,15 | 2,02% | - |
| 06.08.2025 | 14,60 | 15,00 | 14,55 | 14,85 | 2,77% | - |
| 05.08.2025 | 14,60 | 14,90 | 14,40 | 14,45 | -0,69% | - |
| 04.08.2025 | 14,60 | 14,65 | 14,35 | 14,55 | 0,00% | - |
| 01.08.2025 | 14,95 | 15,10 | 14,35 | 14,55 | -3,32% | - |
| 31.07.2025 | 15,30 | 15,45 | 15,05 | 15,05 | -1,31% | - |
| 30.07.2025 | 15,30 | 15,35 | 15,10 | 15,25 | 0,00% | - |
| 29.07.2025 | 15,85 | 15,95 | 15,20 | 15,25 | -3,48% | - |
| 28.07.2025 | 15,80 | 15,95 | 15,10 | 15,80 | 1,28% | - |