19,400€
0,78%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 19,35 | 19,50 | 18,75 | 19,30 | 0,26% | - |
| 24.07.2025 | 19,60 | 19,65 | 18,95 | 19,25 | -1,53% | - |
| 23.07.2025 | 19,00 | 19,75 | 19,00 | 19,55 | 2,62% | - |
| 22.07.2025 | 18,90 | 19,15 | 18,45 | 19,05 | 1,06% | - |
| 21.07.2025 | 18,75 | 19,25 | 18,65 | 18,85 | 0,53% | - |
| 18.07.2025 | 19,00 | 19,25 | 18,45 | 18,75 | -2,09% | - |
| 17.07.2025 | 19,25 | 19,65 | 19,05 | 19,15 | -0,52% | - |
| 16.07.2025 | 19,20 | 19,55 | 18,95 | 19,25 | 0,00% | - |
| 15.07.2025 | 19,70 | 19,90 | 19,15 | 19,25 | -2,04% | 58,00 |
| 14.07.2025 | 19,40 | 19,75 | 19,25 | 19,65 | 1,03% | 58,00 |
| 11.07.2025 | 19,60 | 19,65 | 19,25 | 19,45 | -0,51% | - |
| 10.07.2025 | 19,20 | 19,95 | 19,05 | 19,55 | 1,56% | - |
| 09.07.2025 | 18,90 | 19,25 | 18,85 | 19,25 | 1,58% | - |
| 08.07.2025 | 18,75 | 19,35 | 18,70 | 18,95 | 1,07% | - |
| 07.07.2025 | 18,75 | 19,35 | 18,65 | 18,75 | -0,53% | - |
| 04.07.2025 | 19,05 | 19,05 | 18,75 | 18,85 | -1,05% | - |
| 03.07.2025 | 18,75 | 19,25 | 18,65 | 19,05 | 1,06% | - |
| 02.07.2025 | 17,85 | 19,05 | 17,85 | 18,85 | 5,60% | - |
| 01.07.2025 | 16,55 | 18,15 | 16,45 | 17,85 | 7,21% | - |
| 30.06.2025 | 16,90 | 16,95 | 16,45 | 16,65 | -1,19% | - |
| 27.06.2025 | 16,85 | 16,95 | 16,65 | 16,85 | 0,60% | - |
| 26.06.2025 | 16,60 | 16,85 | 16,45 | 16,75 | 0,60% | - |
| 25.06.2025 | 16,75 | 16,85 | 16,35 | 16,65 | -0,60% | - |
| 24.06.2025 | 16,45 | 16,75 | 16,15 | 16,75 | 2,45% | - |
| 23.06.2025 | 16,35 | 16,55 | 16,25 | 16,35 | -0,61% | - |
| 20.06.2025 | 16,25 | 16,75 | 16,25 | 16,45 | 1,23% | - |
| 19.06.2025 | 16,45 | 16,45 | 16,25 | 16,25 | -1,52% | - |
| 18.06.2025 | 16,45 | 16,75 | 16,40 | 16,50 | 0,30% | - |
| 17.06.2025 | 16,55 | 16,70 | 16,35 | 16,45 | -0,60% | - |
| 16.06.2025 | 16,00 | 16,55 | 15,90 | 16,55 | 4,42% | - |
| 13.06.2025 | 16,35 | 16,45 | 15,85 | 15,85 | -3,65% | - |
| 12.06.2025 | 16,25 | 16,45 | 15,80 | 16,45 | 0,61% | - |
| 11.06.2025 | 15,45 | 16,55 | 15,35 | 16,35 | 6,51% | - |
| 10.06.2025 | 14,45 | 15,65 | 14,35 | 15,35 | 6,23% | - |
| 09.06.2025 | 14,05 | 14,75 | 14,00 | 14,45 | 2,85% | - |
| 06.06.2025 | 13,75 | 14,20 | 13,75 | 14,05 | 2,18% | - |
| 05.06.2025 | 13,75 | 13,85 | 13,45 | 13,75 | 0,36% | - |
| 04.06.2025 | 13,85 | 13,90 | 13,55 | 13,70 | -1,08% | - |
| 03.06.2025 | 13,25 | 13,95 | 13,05 | 13,85 | 4,53% | - |
| 02.06.2025 | 13,65 | 13,70 | 13,05 | 13,25 | -3,64% | - |
| 30.05.2025 | 14,05 | 14,15 | 13,75 | 13,75 | -2,14% | - |
| 29.05.2025 | 13,65 | 14,05 | 13,55 | 14,05 | 2,93% | - |
| 28.05.2025 | 13,65 | 13,75 | 13,55 | 13,65 | 0,00% | - |
| 27.05.2025 | 13,05 | 13,65 | 13,05 | 13,65 | 4,60% | 2.140,00 |
| 26.05.2025 | 13,05 | 13,15 | 12,95 | 13,05 | 0,77% | - |
| 23.05.2025 | 13,25 | 13,25 | 12,85 | 12,95 | -3,00% | - |
| 22.05.2025 | 13,15 | 13,35 | 12,95 | 13,35 | 1,52% | - |
| 21.05.2025 | 13,65 | 13,65 | 13,05 | 13,15 | -4,36% | - |
| 20.05.2025 | 13,85 | 13,95 | 13,65 | 13,75 | -0,72% | - |
| 19.05.2025 | 14,05 | 14,05 | 13,45 | 13,85 | -2,12% | - |
| 16.05.2025 | 13,85 | 14,35 | 13,85 | 14,15 | 2,17% | - |
| 15.05.2025 | 14,25 | 14,25 | 13,65 | 13,85 | -2,81% | - |
| 14.05.2025 | 14,25 | 14,35 | 14,00 | 14,25 | 0,71% | - |
| 13.05.2025 | 14,05 | 14,25 | 13,95 | 14,15 | 0,00% | - |
| 12.05.2025 | 13,05 | 14,60 | 13,05 | 14,15 | 7,60% | - |
| 09.05.2025 | 12,25 | 13,15 | 12,15 | 13,15 | 7,35% | - |
| 08.05.2025 | 11,15 | 12,45 | 11,15 | 12,25 | 9,87% | - |
| 07.05.2025 | 11,15 | 11,65 | 10,60 | 11,15 | 0,90% | 400,00 |
| 06.05.2025 | 11,40 | 11,45 | 11,05 | 11,05 | -2,64% | - |
| 05.05.2025 | 11,15 | 11,55 | 11,10 | 11,35 | 0,00% | - |
| 02.05.2025 | 11,15 | 11,45 | 11,05 | 11,35 | 0,89% | - |
| 30.04.2025 | 11,35 | 11,35 | 10,90 | 11,25 | -0,88% | - |
| 29.04.2025 | 10,95 | 11,35 | 10,90 | 11,35 | 3,65% | - |
| 28.04.2025 | 11,05 | 11,40 | 10,85 | 10,95 | -0,90% | - |
| 25.04.2025 | 11,25 | 11,35 | 10,85 | 11,05 | -0,90% | - |
| 24.04.2025 | 10,75 | 11,25 | 10,70 | 11,15 | 3,72% | - |
| 23.04.2025 | 10,55 | 11,25 | 10,55 | 10,75 | 1,90% | - |
| 22.04.2025 | 9,95 | 10,55 | 9,95 | 10,55 | 4,98% | - |
| 17.04.2025 | 9,60 | 10,15 | 9,50 | 10,05 | 4,42% | - |
| 16.04.2025 | 9,65 | 9,85 | 9,38 | 9,63 | -0,26% | - |
| 15.04.2025 | 9,88 | 9,88 | 9,25 | 9,65 | -0,26% | - |
| 14.04.2025 | 9,53 | 9,85 | 9,00 | 9,68 | 4,88% | - |
| 11.04.2025 | 9,48 | 9,70 | 8,83 | 9,23 | -3,15% | - |
| 10.04.2025 | 10,85 | 11,05 | 9,23 | 9,53 | -11,40% | - |
| 09.04.2025 | 9,20 | 10,95 | 9,10 | 10,75 | 14,06% | - |
| 08.04.2025 | 10,08 | 10,45 | 9,33 | 9,43 | -6,22% | - |
| 07.04.2025 | 10,60 | 10,85 | 9,73 | 10,05 | -4,74% | 800,00 |
| 04.04.2025 | 10,85 | 10,85 | 9,78 | 10,55 | -2,76% | - |
| 03.04.2025 | 11,85 | 11,85 | 10,55 | 10,85 | -8,44% | - |
| 02.04.2025 | 11,75 | 12,05 | 11,40 | 11,85 | 0,85% | 50,00 |
| 01.04.2025 | 11,85 | 12,05 | 11,45 | 11,75 | -2,49% | - |
| 31.03.2025 | 11,85 | 12,05 | 11,45 | 12,05 | 2,55% | - |
| 28.03.2025 | 12,55 | 12,65 | 11,55 | 11,75 | -6,37% | - |
| 27.03.2025 | 14,05 | 14,05 | 12,45 | 12,55 | -10,68% | - |
| 26.03.2025 | 13,55 | 14,05 | 13,50 | 14,05 | 3,69% | - |
| 25.03.2025 | 12,95 | 13,65 | 12,85 | 13,55 | 4,63% | - |
| 24.03.2025 | 12,95 | 13,50 | 12,55 | 12,95 | 0,78% | - |
| 21.03.2025 | 12,75 | 13,05 | 12,35 | 12,85 | 0,78% | - |
| 20.03.2025 | 12,80 | 13,05 | 12,55 | 12,75 | -0,78% | - |
| 19.03.2025 | 12,75 | 13,05 | 12,70 | 12,85 | 0,78% | - |
| 18.03.2025 | 12,85 | 12,95 | 12,65 | 12,75 | -0,78% | - |
| 17.03.2025 | 13,05 | 13,45 | 12,75 | 12,85 | 0,00% | - |
| 14.03.2025 | 12,45 | 13,15 | 12,45 | 12,85 | 3,21% | - |
| 13.03.2025 | 12,85 | 13,05 | 12,35 | 12,45 | -3,11% | - |
| 12.03.2025 | 13,25 | 13,35 | 12,75 | 12,85 | -2,28% | - |
| 11.03.2025 | 13,60 | 14,35 | 12,75 | 13,15 | -3,31% | - |
| 10.03.2025 | 13,75 | 13,95 | 13,55 | 13,60 | -1,81% | - |
| 07.03.2025 | 14,35 | 14,50 | 13,80 | 13,85 | -4,15% | - |
| 06.03.2025 | 13,85 | 14,55 | 13,55 | 14,45 | 4,33% | - |
| 05.03.2025 | 13,75 | 13,95 | 13,25 | 13,85 | 3,75% | - |