16,750€
1,21%
Echtzeit-Aktienkurs Adient plc
Bid:
Ask:
Aktienkurse zur Adient plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 16,55 | 16,85 | 16,05 | 16,75 | 1,21% | - |
| 20.01.2025 | 16,65 | 16,65 | 16,55 | 16,55 | -0,60% | - |
| 17.01.2025 | 16,65 | 17,15 | 16,55 | 16,65 | -0,60% | - |
| 16.01.2025 | 17,00 | 17,05 | 16,35 | 16,75 | -1,76% | - |
| 15.01.2025 | 16,90 | 17,50 | 16,85 | 17,05 | 1,19% | - |
| 14.01.2025 | 16,70 | 17,10 | 16,65 | 16,85 | 1,20% | - |
| 13.01.2025 | 16,25 | 16,85 | 16,05 | 16,65 | 2,46% | 800,00 |
| 10.01.2025 | 16,50 | 16,55 | 16,00 | 16,25 | -1,52% | - |
| 09.01.2025 | 16,45 | 16,55 | 16,45 | 16,50 | -0,30% | - |
| 08.01.2025 | 17,00 | 17,05 | 16,35 | 16,55 | -2,65% | - |
| 07.01.2025 | 16,85 | 17,25 | 16,75 | 17,00 | 0,89% | - |
| 06.01.2025 | 16,35 | 17,25 | 16,15 | 16,85 | 3,06% | - |
| 03.01.2025 | 16,35 | 16,45 | 15,85 | 16,35 | 0,00% | - |
| 02.01.2025 | 16,70 | 17,05 | 16,15 | 16,35 | -1,21% | - |
| 30.12.2024 | 16,70 | 16,75 | 16,55 | 16,55 | 0,00% | - |
| 27.12.2024 | 16,30 | 16,95 | 16,30 | 16,55 | 1,53% | - |
| 23.12.2024 | 16,20 | 16,35 | 15,85 | 16,30 | -2,10% | - |
| 20.12.2024 | 16,70 | 16,90 | 16,05 | 16,65 | 0,30% | 100,00 |
| 19.12.2024 | 16,70 | 17,00 | 16,35 | 16,60 | -0,60% | - |
| 18.12.2024 | 16,75 | 17,25 | 16,45 | 16,70 | -0,30% | - |
| 17.12.2024 | 17,40 | 17,40 | 16,35 | 16,75 | 0,30% | - |
| 16.12.2024 | 18,05 | 18,10 | 16,70 | 16,70 | -7,48% | - |
| 13.12.2024 | 18,20 | 18,25 | 17,85 | 18,05 | -0,82% | - |
| 12.12.2024 | 18,50 | 18,60 | 18,15 | 18,20 | -1,89% | - |
| 11.12.2024 | 18,80 | 18,95 | 18,05 | 18,55 | -1,33% | - |
| 10.12.2024 | 18,65 | 18,90 | 18,25 | 18,80 | 0,80% | - |
| 09.12.2024 | 18,00 | 19,55 | 18,00 | 18,65 | 2,47% | - |
| 06.12.2024 | 18,40 | 19,00 | 18,00 | 18,20 | -1,09% | - |
| 05.12.2024 | 19,35 | 19,55 | 18,05 | 18,40 | -4,91% | - |
| 04.12.2024 | 18,90 | 19,35 | 18,90 | 19,35 | 1,84% | - |
| 03.12.2024 | 19,35 | 19,50 | 18,75 | 19,00 | -1,55% | - |
| 02.12.2024 | 18,15 | 19,35 | 18,15 | 19,30 | 5,18% | - |
| 29.11.2024 | 18,35 | 18,60 | 18,05 | 18,35 | 0,00% | - |
| 28.11.2024 | 18,25 | 18,35 | 18,25 | 18,35 | 0,55% | - |
| 27.11.2024 | 18,35 | 18,75 | 18,25 | 18,25 | -0,27% | - |
| 26.11.2024 | 19,00 | 19,15 | 18,05 | 18,30 | -3,43% | - |
| 25.11.2024 | 18,55 | 19,85 | 18,55 | 18,95 | 2,16% | - |
| 22.11.2024 | 17,70 | 18,90 | 17,70 | 18,55 | 1,92% | - |
| 21.11.2024 | 18,05 | 18,25 | 17,65 | 18,20 | 0,28% | - |
| 20.11.2024 | 17,90 | 18,15 | 17,75 | 18,15 | 1,40% | - |
| 19.11.2024 | 18,60 | 18,75 | 17,85 | 17,90 | -4,28% | - |
| 18.11.2024 | 18,90 | 19,15 | 18,55 | 18,70 | -1,06% | - |
| 15.11.2024 | 19,40 | 19,60 | 18,75 | 18,90 | -2,58% | - |
| 14.11.2024 | 20,10 | 20,50 | 19,35 | 19,40 | -3,24% | - |
| 13.11.2024 | 19,70 | 20,50 | 19,55 | 20,05 | 2,04% | - |
| 12.11.2024 | 19,85 | 20,20 | 19,50 | 19,65 | -1,01% | - |
| 11.11.2024 | 18,95 | 20,30 | 18,95 | 19,85 | 4,75% | - |
| 08.11.2024 | 18,40 | 20,70 | 18,20 | 18,95 | 3,27% | - |
| 07.11.2024 | 18,80 | 19,05 | 18,15 | 18,35 | -0,27% | - |
| 06.11.2024 | 18,35 | 19,50 | 18,00 | 18,40 | 1,94% | - |
| 05.11.2024 | 18,15 | 18,20 | 17,75 | 18,05 | -0,82% | - |
| 04.11.2024 | 18,20 | 18,65 | 18,05 | 18,20 | -0,55% | - |
| 01.11.2024 | 17,95 | 18,65 | 17,95 | 18,30 | 1,95% | - |
| 31.10.2024 | 18,80 | 18,90 | 17,95 | 17,95 | -4,52% | - |
| 30.10.2024 | 19,65 | 19,65 | 18,75 | 18,80 | -4,33% | - |
| 29.10.2024 | 19,90 | 19,90 | 19,45 | 19,65 | -1,26% | - |
| 28.10.2024 | 19,40 | 19,95 | 19,30 | 19,90 | 2,84% | - |
| 25.10.2024 | 19,35 | 19,65 | 19,15 | 19,35 | 0,00% | 50,00 |
| 24.10.2024 | 19,75 | 20,30 | 19,30 | 19,35 | -1,78% | - |
| 23.10.2024 | 20,00 | 20,05 | 19,45 | 19,70 | -1,99% | - |
| 22.10.2024 | 20,00 | 20,20 | 19,85 | 20,10 | 0,50% | - |
| 21.10.2024 | 20,90 | 20,90 | 19,95 | 20,00 | -3,85% | - |
| 18.10.2024 | 20,15 | 21,30 | 20,10 | 20,80 | 3,23% | - |
| 17.10.2024 | 19,95 | 20,15 | 19,55 | 20,15 | 1,26% | - |
| 16.10.2024 | 19,60 | 20,10 | 19,60 | 19,90 | 1,27% | - |
| 15.10.2024 | 20,10 | 20,15 | 19,55 | 19,65 | -2,24% | - |
| 14.10.2024 | 20,40 | 20,95 | 19,75 | 20,10 | -0,99% | - |
| 11.10.2024 | 20,00 | 20,70 | 19,85 | 20,30 | 1,50% | - |
| 10.10.2024 | 19,55 | 20,05 | 19,15 | 20,00 | 2,30% | - |
| 09.10.2024 | 19,45 | 19,95 | 19,25 | 19,55 | 0,26% | - |
| 08.10.2024 | 20,30 | 20,30 | 19,35 | 19,50 | -3,94% | - |
| 07.10.2024 | 20,15 | 20,50 | 20,10 | 20,30 | 0,74% | - |
| 04.10.2024 | 19,75 | 20,30 | 19,75 | 20,15 | 2,03% | - |
| 03.10.2024 | 20,10 | 20,15 | 19,45 | 19,75 | -1,74% | - |
| 02.10.2024 | 20,15 | 21,10 | 19,90 | 20,10 | -0,25% | - |
| 01.10.2024 | 20,30 | 20,30 | 19,85 | 20,15 | -0,74% | - |
| 30.09.2024 | 21,20 | 21,30 | 20,10 | 20,30 | -4,69% | - |
| 27.09.2024 | 20,50 | 21,70 | 20,50 | 21,30 | 3,90% | - |
| 26.09.2024 | 19,80 | 20,90 | 19,80 | 20,50 | 3,54% | - |
| 25.09.2024 | 20,15 | 20,30 | 19,55 | 19,80 | -1,74% | - |
| 24.09.2024 | 19,95 | 20,30 | 19,90 | 20,15 | 1,00% | - |
| 23.09.2024 | 20,30 | 20,50 | 19,65 | 19,95 | -2,21% | - |
| 20.09.2024 | 20,20 | 20,70 | 19,55 | 20,40 | 0,49% | - |
| 19.09.2024 | 19,50 | 20,50 | 19,50 | 20,30 | 3,31% | - |
| 18.09.2024 | 19,50 | 20,30 | 19,45 | 19,65 | 1,03% | - |
| 17.09.2024 | 18,40 | 19,55 | 18,40 | 19,45 | 5,71% | - |
| 16.09.2024 | 18,50 | 18,65 | 18,15 | 18,40 | -0,81% | - |
| 13.09.2024 | 17,95 | 18,75 | 17,95 | 18,55 | 3,34% | - |
| 12.09.2024 | 18,15 | 18,30 | 17,55 | 17,95 | -1,10% | - |
| 11.09.2024 | 18,95 | 19,05 | 17,95 | 18,15 | -4,22% | - |
| 10.09.2024 | 19,25 | 19,25 | 18,15 | 18,95 | -1,56% | - |
| 09.09.2024 | 19,05 | 20,05 | 18,75 | 19,25 | 0,79% | - |
| 06.09.2024 | 20,10 | 20,10 | 18,95 | 19,10 | -4,50% | - |
| 05.09.2024 | 20,00 | 20,30 | 19,75 | 20,00 | 0,00% | - |
| 04.09.2024 | 20,00 | 20,10 | 19,85 | 20,00 | 0,00% | - |
| 03.09.2024 | 20,50 | 20,50 | 19,95 | 20,00 | -2,44% | - |
| 02.09.2024 | 20,50 | 20,50 | 20,30 | 20,50 | 0,00% | - |
| 30.08.2024 | 20,30 | 20,70 | 20,10 | 20,50 | 0,49% | - |
| 29.08.2024 | 20,10 | 20,70 | 20,05 | 20,40 | 1,49% | - |
| 28.08.2024 | 19,80 | 20,10 | 19,80 | 20,10 | 1,52% | - |