880,650€
-1,21%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 972,20 | 980,50 | 919,45 | 967,60 | -0,20% | 2.715,00 |
| 04.05.2026 | 962,40 | 990,70 | 962,40 | 969,50 | 1,14% | 1.353,00 |
| 30.04.2026 | 947,85 | 968,55 | 938,45 | 958,55 | 0,84% | 930,00 |
| 29.04.2026 | 968,30 | 969,70 | 937,85 | 950,60 | -1,79% | 1.374,00 |
| 28.04.2026 | 969,15 | 973,15 | 953,50 | 967,90 | -0,08% | 594,00 |
| 27.04.2026 | 982,55 | 996,95 | 959,40 | 968,65 | -1,59% | 825,00 |
| 24.04.2026 | 981,65 | 1.017,90 | 937,15 | 984,35 | 0,29% | 3.225,00 |
| 23.04.2026 | 966,00 | 988,00 | 921,20 | 981,55 | 0,86% | 1.706,00 |
| 22.04.2026 | 979,00 | 990,00 | 964,40 | 973,15 | 0,45% | 1.329,00 |
| 21.04.2026 | 974,75 | 989,60 | 965,20 | 968,80 | 0,09% | 1.289,00 |
| 20.04.2026 | 958,45 | 975,75 | 958,45 | 967,90 | -0,96% | 2.148,00 |
| 17.04.2026 | 959,25 | 1.002,70 | 958,95 | 977,30 | 2,29% | 922,00 |
| 16.04.2026 | 968,60 | 979,15 | 951,50 | 955,45 | -0,66% | 756,00 |
| 15.04.2026 | 926,90 | 964,65 | 926,70 | 961,75 | 4,23% | 1.980,00 |
| 14.04.2026 | 896,75 | 926,25 | 895,00 | 922,75 | 3,00% | 1.124,00 |
| 13.04.2026 | 852,05 | 895,85 | 843,20 | 895,85 | 3,86% | 1.182,00 |
| 10.04.2026 | 864,85 | 885,20 | 854,80 | 862,55 | 0,57% | 874,00 |
| 09.04.2026 | 872,55 | 880,15 | 846,65 | 857,65 | -2,30% | 962,00 |
| 08.04.2026 | 890,00 | 919,45 | 877,15 | 877,85 | 2,74% | 1.150,00 |
| 07.04.2026 | 848,80 | 879,75 | 836,55 | 854,45 | 1,18% | 768,00 |
| 02.04.2026 | 849,00 | 849,85 | 824,55 | 844,50 | -1,98% | 1.286,00 |
| 01.04.2026 | 869,25 | 881,50 | 855,70 | 861,55 | -0,23% | 1.225,00 |
| 31.03.2026 | 867,05 | 868,65 | 850,25 | 863,50 | 1,25% | 1.785,00 |
| 30.03.2026 | 855,05 | 868,05 | 842,05 | 852,80 | -0,19% | 945,00 |
| 27.03.2026 | 884,60 | 889,15 | 848,65 | 854,45 | -3,07% | 1.121,00 |
| 26.03.2026 | 901,35 | 902,15 | 868,35 | 881,50 | -2,13% | 774,00 |
| 25.03.2026 | 900,35 | 914,20 | 894,25 | 900,65 | 0,52% | 788,00 |
| 24.03.2026 | 878,60 | 903,15 | 874,15 | 895,95 | 0,99% | 915,00 |
| 23.03.2026 | 847,60 | 900,90 | 843,05 | 887,15 | 3,28% | 1.248,00 |
| 20.03.2026 | 869,40 | 883,60 | 849,35 | 859,00 | -1,62% | 1.117,00 |
| 19.03.2026 | 879,25 | 883,40 | 857,15 | 873,15 | -0,80% | 1.312,00 |
| 18.03.2026 | 921,90 | 921,95 | 874,60 | 880,15 | -3,25% | 1.497,00 |
| 17.03.2026 | 894,20 | 918,40 | 886,40 | 909,75 | 1,02% | 1.164,00 |
| 16.03.2026 | 925,45 | 926,90 | 892,95 | 900,60 | -1,69% | 1.292,00 |
| 13.03.2026 | 919,70 | 925,00 | 906,30 | 916,05 | -0,07% | 1.001,00 |
| 12.03.2026 | 918,35 | 933,25 | 912,10 | 916,65 | -0,45% | 867,00 |
| 11.03.2026 | 933,30 | 939,15 | 915,15 | 920,80 | -0,95% | 1.002,00 |
| 10.03.2026 | 949,00 | 965,45 | 921,05 | 929,60 | -2,20% | 716,00 |
| 09.03.2026 | 906,45 | 954,15 | 902,00 | 950,55 | 2,16% | 1.108,00 |
| 06.03.2026 | 937,55 | 971,60 | 925,55 | 930,45 | -1,07% | 882,00 |
| 05.03.2026 | 953,40 | 970,60 | 927,95 | 940,50 | -2,47% | 828,00 |
| 04.03.2026 | 954,10 | 981,75 | 928,10 | 964,35 | -0,45% | 1.175,00 |
| 03.03.2026 | 959,35 | 969,50 | 925,55 | 968,70 | 0,02% | 988,00 |
| 02.03.2026 | 968,40 | 984,55 | 952,80 | 968,55 | -1,84% | 1.165,00 |
| 27.02.2026 | 1.003,30 | 1.009,90 | 979,15 | 986,75 | -0,32% | 999,00 |
| 26.02.2026 | 965,45 | 1.012,20 | 963,05 | 989,95 | 2,93% | 533,00 |
| 25.02.2026 | 945,10 | 974,35 | 933,60 | 961,80 | 2,86% | 1.108,00 |
| 24.02.2026 | 945,55 | 960,85 | 929,70 | 935,05 | -1,98% | 1.278,00 |
| 23.02.2026 | 999,25 | 1.009,20 | 927,25 | 953,95 | -4,76% | 1.092,00 |
| 20.02.2026 | 1.000,75 | 1.008,70 | 980,55 | 1.001,60 | 0,55% | 1.516,00 |
| 19.02.2026 | 996,05 | 1.017,10 | 984,00 | 996,15 | 0,78% | 1.753,00 |
| 18.02.2026 | 956,85 | 991,90 | 952,30 | 988,40 | 3,38% | 945,00 |
| 17.02.2026 | 919,25 | 958,10 | 911,95 | 956,10 | 3,62% | 1.248,00 |
| 16.02.2026 | 908,95 | 929,85 | 902,45 | 922,70 | 1,99% | 1.189,00 |
| 13.02.2026 | 912,00 | 941,20 | 890,95 | 904,70 | -2,01% | 3.234,00 |
| 12.02.2026 | 1.116,40 | 1.117,70 | 910,80 | 923,30 | -20,09% | 5.559,00 |
| 11.02.2026 | 1.235,60 | 1.238,80 | 1.145,40 | 1.155,40 | -6,47% | 489,00 |
| 10.02.2026 | 1.187,50 | 1.252,90 | 1.187,50 | 1.235,30 | 3,97% | 903,00 |
| 09.02.2026 | 1.139,60 | 1.192,30 | 1.132,60 | 1.188,10 | 4,64% | 736,00 |
| 06.02.2026 | 1.136,40 | 1.142,30 | 1.109,80 | 1.135,40 | 0,40% | 488,00 |
| 05.02.2026 | 1.175,60 | 1.185,60 | 1.125,80 | 1.130,90 | -2,80% | 924,00 |
| 04.02.2026 | 1.180,30 | 1.187,50 | 1.159,10 | 1.163,50 | -1,29% | 527,00 |
| 03.02.2026 | 1.272,50 | 1.276,40 | 1.168,10 | 1.178,70 | -7,36% | 625,00 |
| 02.02.2026 | 1.239,00 | 1.278,30 | 1.222,30 | 1.272,30 | 1,89% | 176,00 |
| 30.01.2026 | 1.278,70 | 1.283,10 | 1.245,40 | 1.248,70 | -2,14% | 302,00 |
| 29.01.2026 | 1.278,30 | 1.294,20 | 1.265,70 | 1.276,00 | 0,13% | 666,00 |
| 28.01.2026 | 1.340,80 | 1.342,00 | 1.274,00 | 1.274,30 | -4,22% | 457,00 |
| 27.01.2026 | 1.403,50 | 1.410,60 | 1.320,90 | 1.330,40 | -4,28% | 587,00 |
| 26.01.2026 | 1.393,70 | 1.417,90 | 1.388,90 | 1.389,90 | -0,05% | 145,00 |
| 23.01.2026 | 1.437,10 | 1.437,30 | 1.389,80 | 1.390,60 | -2,35% | 997,00 |
| 22.01.2026 | 1.420,10 | 1.434,70 | 1.408,20 | 1.424,00 | 0,36% | 366,00 |
| 21.01.2026 | 1.373,20 | 1.423,10 | 1.373,20 | 1.418,90 | 3,56% | 1.105,00 |
| 20.01.2026 | 1.367,50 | 1.380,10 | 1.351,40 | 1.370,10 | -0,01% | 271,00 |
| 19.01.2026 | 1.359,80 | 1.383,40 | 1.352,30 | 1.370,30 | -1,25% | 301,00 |
| 16.01.2026 | 1.404,30 | 1.413,40 | 1.374,20 | 1.387,60 | -0,95% | 183,00 |
| 15.01.2026 | 1.388,10 | 1.422,90 | 1.383,50 | 1.400,90 | 1,65% | 352,00 |
| 14.01.2026 | 1.393,10 | 1.403,50 | 1.360,50 | 1.378,10 | -1,35% | 476,00 |
| 13.01.2026 | 1.432,70 | 1.456,60 | 1.391,90 | 1.397,00 | -2,27% | 278,00 |
| 12.01.2026 | 1.457,30 | 1.460,30 | 1.414,50 | 1.429,50 | -1,60% | 618,00 |
| 09.01.2026 | 1.445,00 | 1.462,50 | 1.432,90 | 1.452,70 | 0,63% | 126,00 |
| 08.01.2026 | 1.464,30 | 1.484,90 | 1.438,30 | 1.443,60 | -0,86% | 373,00 |
| 07.01.2026 | 1.461,40 | 1.477,70 | 1.452,90 | 1.456,10 | -0,38% | 117,00 |
| 06.01.2026 | 1.442,40 | 1.464,30 | 1.397,60 | 1.461,60 | 1,29% | 184,00 |
| 05.01.2026 | 1.402,40 | 1.457,40 | 1.401,00 | 1.443,00 | 3,37% | 209,00 |
| 02.01.2026 | 1.364,90 | 1.417,90 | 1.364,90 | 1.395,90 | 1,23% | 140,00 |
| 30.12.2025 | 1.374,10 | 1.381,80 | 1.368,80 | 1.379,00 | 0,62% | 10,00 |
| 29.12.2025 | 1.369,10 | 1.385,50 | 1.362,90 | 1.370,50 | 0,94% | 329,00 |
| 23.12.2025 | 1.370,10 | 1.385,30 | 1.357,40 | 1.357,80 | -0,96% | 107,00 |
| 22.12.2025 | 1.375,30 | 1.380,80 | 1.366,80 | 1.370,90 | 0,04% | 233,00 |
| 19.12.2025 | 1.361,00 | 1.383,20 | 1.361,00 | 1.370,40 | 0,85% | 266,00 |
| 18.12.2025 | 1.326,50 | 1.386,10 | 1.325,40 | 1.358,90 | 2,95% | 368,00 |
| 17.12.2025 | 1.352,70 | 1.355,90 | 1.319,50 | 1.320,00 | -2,06% | 253,00 |
| 16.12.2025 | 1.336,50 | 1.365,10 | 1.335,50 | 1.347,80 | 0,36% | 132,00 |
| 15.12.2025 | 1.335,30 | 1.358,30 | 1.332,90 | 1.343,00 | 0,83% | 149,00 |
| 12.12.2025 | 1.333,30 | 1.360,80 | 1.328,00 | 1.332,00 | 0,08% | 136,00 |
| 11.12.2025 | 1.319,90 | 1.336,80 | 1.304,90 | 1.331,00 | -0,04% | 188,00 |
| 10.12.2025 | 1.316,70 | 1.336,10 | 1.306,00 | 1.331,50 | 1,19% | 336,00 |
| 09.12.2025 | 1.337,30 | 1.344,10 | 1.307,40 | 1.315,80 | -1,68% | 246,00 |
| 08.12.2025 | 1.345,70 | 1.372,80 | 1.327,90 | 1.338,30 | -0,53% | 290,00 |
| 05.12.2025 | 1.332,00 | 1.358,80 | 1.322,10 | 1.345,40 | 1,50% | 193,00 |