20,150€
1,26%
Echtzeit-Aktienkurs Adient plc
Bid:
Ask:
Aktienkurse zur Adient plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.08.2024 | 19,80 | 20,10 | 19,75 | 19,80 | -0,50% | - |
| 26.08.2024 | 19,45 | 20,10 | 19,45 | 19,90 | 2,31% | - |
| 23.08.2024 | 19,10 | 19,85 | 19,05 | 19,45 | 1,57% | - |
| 22.08.2024 | 19,40 | 19,65 | 19,05 | 19,15 | -1,29% | - |
| 21.08.2024 | 19,30 | 19,60 | 19,25 | 19,40 | 0,52% | - |
| 20.08.2024 | 20,15 | 20,15 | 19,25 | 19,30 | -4,22% | - |
| 19.08.2024 | 20,15 | 20,50 | 20,10 | 20,15 | 0,00% | - |
| 16.08.2024 | 19,95 | 20,30 | 19,80 | 20,15 | 1,00% | - |
| 15.08.2024 | 19,35 | 20,30 | 19,35 | 19,95 | 3,10% | - |
| 14.08.2024 | 19,25 | 19,55 | 19,10 | 19,35 | 0,78% | - |
| 13.08.2024 | 18,75 | 19,35 | 18,70 | 19,20 | 2,67% | - |
| 12.08.2024 | 19,25 | 19,30 | 18,65 | 18,70 | -2,86% | - |
| 09.08.2024 | 19,50 | 19,65 | 19,25 | 19,25 | -1,28% | - |
| 08.08.2024 | 19,65 | 19,95 | 19,45 | 19,50 | -0,76% | - |
| 07.08.2024 | 19,65 | 20,30 | 19,55 | 19,65 | 0,00% | - |
| 06.08.2024 | 20,90 | 21,10 | 18,70 | 19,65 | -5,53% | - |
| 05.08.2024 | 21,60 | 25,60 | 19,95 | 20,80 | -3,70% | - |
| 02.08.2024 | 23,10 | 23,10 | 21,30 | 21,60 | -6,49% | - |
| 01.08.2024 | 23,90 | 24,10 | 22,90 | 23,10 | -2,53% | - |
| 31.07.2024 | 23,70 | 24,50 | 23,70 | 23,70 | 0,00% | - |
| 30.07.2024 | 23,30 | 23,90 | 23,30 | 23,70 | 1,72% | - |
| 29.07.2024 | 23,10 | 23,50 | 22,90 | 23,30 | 0,87% | - |
| 26.07.2024 | 23,10 | 23,50 | 22,90 | 23,10 | 0,00% | - |
| 25.07.2024 | 23,50 | 23,70 | 23,10 | 23,10 | -1,70% | - |
| 24.07.2024 | 23,50 | 23,90 | 23,10 | 23,50 | 0,00% | - |
| 23.07.2024 | 23,10 | 23,50 | 22,90 | 23,50 | 1,73% | - |
| 22.07.2024 | 22,50 | 23,10 | 22,30 | 23,10 | 2,67% | - |
| 19.07.2024 | 23,30 | 23,40 | 21,90 | 22,50 | -3,43% | - |
| 18.07.2024 | 23,30 | 23,90 | 23,10 | 23,30 | 0,00% | - |
| 17.07.2024 | 23,30 | 23,50 | 22,70 | 23,30 | 0,00% | - |
| 16.07.2024 | 22,50 | 23,30 | 22,30 | 23,30 | 4,02% | - |
| 15.07.2024 | 22,10 | 22,50 | 21,90 | 22,40 | 1,36% | - |
| 12.07.2024 | 22,30 | 22,50 | 22,10 | 22,10 | -0,90% | - |
| 11.07.2024 | 21,50 | 22,50 | 21,30 | 22,30 | 3,72% | - |
| 10.07.2024 | 21,70 | 21,70 | 21,10 | 21,50 | -0,92% | - |
| 09.07.2024 | 22,10 | 22,10 | 21,50 | 21,70 | -1,81% | - |
| 08.07.2024 | 22,30 | 22,90 | 22,10 | 22,10 | -0,90% | - |
| 05.07.2024 | 22,90 | 22,90 | 22,30 | 22,30 | -2,62% | - |
| 04.07.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 03.07.2024 | 23,10 | 23,10 | 22,90 | 22,90 | -0,87% | - |
| 02.07.2024 | 22,90 | 23,30 | 22,90 | 23,10 | 0,43% | - |
| 01.07.2024 | 23,10 | 23,70 | 22,70 | 23,00 | -0,43% | - |
| 28.06.2024 | 23,10 | 23,50 | 22,90 | 23,10 | 0,00% | - |
| 27.06.2024 | 22,90 | 23,50 | 22,70 | 23,10 | 0,87% | - |
| 26.06.2024 | 23,30 | 23,40 | 22,70 | 22,90 | -1,29% | - |
| 25.06.2024 | 23,70 | 23,90 | 23,10 | 23,20 | -2,11% | - |
| 24.06.2024 | 23,70 | 24,30 | 23,70 | 23,70 | 0,00% | - |
| 21.06.2024 | 23,70 | 23,90 | 23,40 | 23,70 | 0,00% | - |
| 20.06.2024 | 23,60 | 23,90 | 23,30 | 23,70 | 0,42% | - |
| 19.06.2024 | 23,70 | 23,70 | 23,50 | 23,60 | -0,42% | - |
| 18.06.2024 | 23,90 | 24,10 | 23,30 | 23,70 | -0,84% | - |
| 17.06.2024 | 23,50 | 24,10 | 23,30 | 23,90 | 1,70% | - |
| 14.06.2024 | 24,70 | 24,70 | 23,30 | 23,50 | -4,86% | - |
| 13.06.2024 | 25,50 | 25,60 | 24,70 | 24,70 | -3,52% | - |
| 12.06.2024 | 25,30 | 26,30 | 25,30 | 25,60 | 0,79% | - |
| 11.06.2024 | 25,90 | 25,90 | 24,90 | 25,40 | -1,93% | - |
| 10.06.2024 | 25,90 | 26,10 | 25,10 | 25,90 | 0,00% | - |
| 07.06.2024 | 25,10 | 25,90 | 24,90 | 25,90 | 3,19% | - |
| 06.06.2024 | 25,80 | 25,90 | 24,90 | 25,10 | -3,09% | - |
| 05.06.2024 | 25,90 | 26,10 | 25,50 | 25,90 | 0,00% | - |
| 04.06.2024 | 25,70 | 25,90 | 25,50 | 25,90 | 0,39% | - |
| 03.06.2024 | 26,00 | 26,30 | 25,20 | 25,80 | -0,39% | 300,00 |
| 31.05.2024 | 25,50 | 26,10 | 25,30 | 25,90 | 1,57% | - |