19,650€
0,77%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 19,45 | 19,45 | 19,30 | 19,40 | -0,51% | - |
| 13.10.2025 | 19,30 | 19,60 | 19,30 | 19,50 | -3,94% | - |
| 10.10.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -2,87% | - |
| 08.10.2025 | 20,70 | 20,90 | 20,70 | 20,90 | -5,00% | - |
| 07.10.2025 | 22,10 | 22,10 | 22,00 | 22,00 | -0,45% | - |
| 06.10.2025 | 22,10 | 22,50 | 21,90 | 22,10 | 3,76% | - |
| 03.10.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 2,40% | - |
| 02.10.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 0,97% | - |
| 01.10.2025 | 20,50 | 20,70 | 20,30 | 20,60 | -0,48% | - |
| 30.09.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,90% | - |
| 29.09.2025 | 21,10 | 21,30 | 21,10 | 21,10 | -0,47% | - |
| 26.09.2025 | 21,20 | 21,50 | 20,90 | 21,20 | 0,95% | - |
| 25.09.2025 | 20,70 | 21,30 | 20,70 | 21,00 | 0,00% | - |
| 24.09.2025 | 20,70 | 21,20 | 20,70 | 21,00 | 0,48% | - |
| 23.09.2025 | 20,90 | 20,90 | 20,80 | 20,90 | 0,00% | - |
| 22.09.2025 | 20,90 | 21,00 | 20,70 | 20,90 | 0,48% | - |
| 19.09.2025 | 21,50 | 21,70 | 20,70 | 20,80 | -2,35% | - |
| 18.09.2025 | 20,70 | 21,50 | 20,70 | 21,30 | 4,93% | - |
| 17.09.2025 | 20,30 | 20,50 | 20,30 | 20,30 | -3,79% | - |
| 12.09.2025 | 20,90 | 21,10 | 20,90 | 21,10 | 3,94% | - |
| 11.09.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -1,93% | - |
| 10.09.2025 | 20,50 | 20,70 | 20,50 | 20,70 | -0,48% | - |
| 09.09.2025 | 20,90 | 20,90 | 20,80 | 20,80 | -0,95% | - |
| 08.09.2025 | 20,90 | 21,00 | 20,90 | 21,00 | -0,47% | - |
| 05.09.2025 | 20,90 | 21,30 | 20,70 | 21,10 | 1,93% | - |
| 04.09.2025 | 20,80 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 03.09.2025 | 20,90 | 21,10 | 20,70 | 20,70 | -1,43% | - |
| 02.09.2025 | 21,10 | 21,30 | 20,70 | 21,00 | -1,41% | - |
| 01.09.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 29.08.2025 | 21,50 | 21,70 | 20,90 | 21,30 | 0,00% | - |
| 28.08.2025 | 21,90 | 22,10 | 21,10 | 21,30 | -3,62% | - |
| 27.08.2025 | 21,70 | 22,10 | 21,50 | 22,10 | 2,79% | - |
| 26.08.2025 | 21,50 | 21,90 | 21,50 | 21,50 | -0,92% | - |
| 25.08.2025 | 21,30 | 21,70 | 21,10 | 21,70 | 1,88% | - |
| 22.08.2025 | 20,40 | 21,30 | 20,30 | 21,30 | 4,93% | - |
| 21.08.2025 | 19,90 | 20,50 | 19,90 | 20,30 | 2,27% | - |
| 20.08.2025 | 19,95 | 20,10 | 19,65 | 19,85 | -1,24% | - |
| 19.08.2025 | 19,80 | 20,30 | 19,70 | 20,10 | 1,26% | - |
| 18.08.2025 | 20,10 | 20,30 | 19,75 | 19,85 | -2,22% | - |
| 15.08.2025 | 20,50 | 20,70 | 20,10 | 20,30 | -1,93% | - |
| 14.08.2025 | 20,50 | 20,70 | 20,10 | 20,70 | 0,00% | - |
| 13.08.2025 | 19,70 | 20,70 | 19,45 | 20,70 | 5,34% | - |
| 12.08.2025 | 18,85 | 19,85 | 18,80 | 19,65 | 4,24% | - |
| 11.08.2025 | 18,85 | 19,25 | 18,75 | 18,85 | -1,05% | - |
| 08.08.2025 | 19,50 | 19,65 | 18,95 | 19,05 | -2,56% | - |
| 07.08.2025 | 19,60 | 19,90 | 19,05 | 19,55 | -0,51% | - |
| 06.08.2025 | 19,10 | 20,60 | 17,45 | 19,65 | 3,15% | - |
| 05.08.2025 | 18,75 | 19,15 | 18,75 | 19,05 | 2,14% | - |
| 04.08.2025 | 18,50 | 18,85 | 18,50 | 18,65 | 2,19% | 177,00 |
| 01.08.2025 | 18,80 | 18,80 | 17,90 | 18,25 | -2,41% | - |
| 31.07.2025 | 18,70 | 18,95 | 18,55 | 18,70 | -0,27% | - |
| 30.07.2025 | 19,10 | 19,30 | 18,65 | 18,75 | -2,09% | - |
| 29.07.2025 | 19,60 | 19,95 | 19,05 | 19,15 | -2,30% | - |
| 28.07.2025 | 19,40 | 20,00 | 19,25 | 19,60 | 1,55% | - |
| 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% | - |