822,150€
0,92%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 815,90 | 837,75 | 812,75 | 822,15 | 0,92% | 790,00 |
| 29.10.2026 | 821,15 | 840,80 | 811,65 | 814,65 | -0,34% | 950,00 |
| 28.10.2026 | 950,10 | 950,10 | 811,50 | 817,45 | -13,96% | 3.468,00 |
| 27.10.2026 | 927,80 | 955,00 | 925,95 | 950,05 | 2,30% | 531,00 |
| 26.10.2026 | 945,00 | 953,35 | 923,70 | 928,65 | -1,31% | 377,00 |
| 23.10.2026 | 957,60 | 970,65 | 929,25 | 940,95 | -1,68% | 493,00 |
| 22.10.2026 | 924,95 | 958,80 | 923,95 | 957,05 | 2,74% | 232,00 |
| 21.10.2026 | 924,65 | 944,10 | 915,90 | 931,55 | 0,70% | 594,00 |
| 20.10.2026 | 922,15 | 934,25 | 915,20 | 925,05 | 0,13% | 182,00 |
| 19.10.2026 | 943,55 | 948,45 | 923,20 | 923,85 | -2,11% | 192,00 |
| 16.10.2026 | 947,95 | 966,90 | 932,75 | 943,80 | 0,14% | 471,00 |
| 15.10.2026 | 942,90 | 943,80 | 941,25 | 942,50 | 2,84% | 60,00 |
| 14.10.2026 | 930,45 | 948,75 | 911,35 | 916,50 | -1,40% | 554,00 |
| 13.10.2026 | 918,25 | 939,05 | 910,50 | 929,55 | 1,35% | 248,00 |
| 12.10.2026 | 888,40 | 921,15 | 886,65 | 917,20 | 3,55% | 480,00 |
| 09.10.2026 | 869,65 | 890,80 | 868,95 | 885,75 | 2,26% | 203,00 |
| 08.10.2026 | 864,35 | 871,70 | 852,25 | 866,15 | 0,00% | 336,00 |
| 07.10.2026 | 865,55 | 869,35 | 853,15 | 866,15 | 0,11% | 648,00 |
| 06.10.2026 | 863,75 | 879,80 | 858,20 | 865,20 | 0,38% | 216,00 |
| 05.10.2026 | 863,70 | 870,65 | 845,30 | 861,90 | -0,33% | 946,00 |
| 02.10.2026 | 856,15 | 878,75 | 856,10 | 864,75 | 0,93% | 1.083,00 |
| 01.10.2026 | 874,50 | 881,90 | 850,30 | 856,80 | -1,97% | 1.816,00 |
| 30.09.2026 | 873,00 | 884,15 | 869,90 | 874,00 | 0,51% | 753,00 |
| 29.09.2026 | 864,10 | 884,05 | 864,10 | 869,55 | 0,35% | 1.448,00 |
| 28.09.2026 | 874,55 | 879,65 | 860,25 | 866,55 | -1,13% | 698,00 |
| 25.09.2026 | 853,65 | 878,15 | 843,85 | 876,45 | 3,25% | 1.217,00 |
| 24.09.2026 | 856,25 | 876,75 | 843,50 | 848,85 | -1,23% | 630,00 |
| 23.09.2026 | 882,45 | 899,55 | 856,30 | 859,40 | -1,88% | 1.427,00 |
| 22.09.2026 | 893,85 | 918,80 | 869,15 | 875,85 | -2,05% | 1.383,00 |
| 21.09.2026 | 881,45 | 899,05 | 875,30 | 894,15 | 1,85% | 1.694,00 |
| 18.09.2026 | 909,35 | 911,90 | 875,40 | 877,95 | -3,38% | 3.948,00 |
| 17.09.2026 | 918,80 | 921,55 | 902,65 | 908,65 | -0,31% | 989,00 |
| 16.09.2026 | 931,60 | 934,40 | 909,85 | 911,50 | -2,14% | 1.337,00 |
| 15.09.2026 | 953,95 | 961,45 | 929,70 | 931,45 | -2,11% | 1.566,00 |
| 14.09.2026 | 929,20 | 955,10 | 921,05 | 951,50 | 2,58% | 1.288,00 |
| 11.09.2026 | 923,75 | 930,05 | 911,35 | 927,55 | 0,87% | 880,00 |
| 10.09.2026 | 953,65 | 955,95 | 917,20 | 919,55 | -3,28% | 1.513,00 |
| 09.09.2026 | 987,55 | 990,35 | 945,65 | 950,75 | -2,92% | 785,00 |
| 08.09.2026 | 1.000,05 | 1.006,90 | 979,30 | 979,30 | -2,12% | 788,00 |
| 07.09.2026 | 1.026,30 | 1.029,50 | 996,75 | 1.000,50 | -2,73% | 714,00 |
| 04.09.2026 | 1.041,80 | 1.046,60 | 1.026,00 | 1.028,60 | -0,89% | 1.097,00 |
| 03.09.2026 | 1.067,80 | 1.067,80 | 1.036,60 | 1.037,80 | -0,13% | 1.096,00 |
| 02.09.2026 | 1.004,00 | 1.046,10 | 984,40 | 1.039,10 | 3,78% | 757,00 |
| 01.09.2026 | 1.056,80 | 1.057,30 | 999,65 | 1.001,30 | -4,37% | 1.397,00 |
| 31.08.2026 | 1.084,20 | 1.090,90 | 1.043,80 | 1.047,10 | -3,40% | 1.800,00 |
| 28.08.2026 | 1.080,30 | 1.094,90 | 1.071,40 | 1.084,00 | 0,49% | 878,00 |
| 27.08.2026 | 1.072,70 | 1.093,90 | 1.066,60 | 1.078,70 | 0,79% | 808,00 |
| 26.08.2026 | 1.073,40 | 1.082,10 | 1.064,50 | 1.070,20 | -0,14% | 1.324,00 |
| 25.08.2026 | 1.081,10 | 1.084,10 | 1.065,80 | 1.071,70 | -0,44% | 662,00 |
| 24.08.2026 | 1.072,20 | 1.085,30 | 1.071,90 | 1.076,40 | 0,63% | 1.315,00 |
| 21.08.2026 | 1.058,20 | 1.083,70 | 1.058,00 | 1.069,70 | 1,17% | 664,00 |
| 20.08.2026 | 1.056,30 | 1.066,70 | 1.052,70 | 1.057,30 | 0,56% | 246,00 |
| 19.08.2026 | 1.050,80 | 1.058,90 | 1.026,30 | 1.051,40 | 8,66% | 2.607,00 |
| 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 |