11,750€
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 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% | - |
| 04.03.2025 | 14,25 | 14,25 | 12,95 | 13,35 | -4,98% | - |
| 03.03.2025 | 15,30 | 15,50 | 13,95 | 14,05 | -7,87% | - |
| 28.02.2025 | 15,30 | 15,65 | 14,95 | 15,25 | -0,65% | - |
| 27.02.2025 | 15,95 | 16,10 | 15,25 | 15,35 | -4,36% | - |
| 26.02.2025 | 16,05 | 16,25 | 15,95 | 16,05 | -0,31% | - |
| 25.02.2025 | 16,35 | 16,40 | 15,95 | 16,10 | -2,13% | - |
| 24.02.2025 | 16,20 | 16,55 | 15,95 | 16,45 | 1,23% | - |
| 21.02.2025 | 16,40 | 16,65 | 16,15 | 16,25 | -1,22% | - |
| 20.02.2025 | 16,35 | 16,55 | 15,95 | 16,45 | 0,61% | - |
| 19.02.2025 | 16,85 | 16,90 | 16,15 | 16,35 | -2,97% | - |
| 18.02.2025 | 16,40 | 17,05 | 16,35 | 16,85 | 2,74% | - |
| 17.02.2025 | 16,30 | 16,40 | 16,30 | 16,40 | 0,31% | - |
| 14.02.2025 | 16,45 | 17,05 | 16,25 | 16,35 | -0,61% | - |
| 13.02.2025 | 16,50 | 16,85 | 16,30 | 16,45 | 0,00% | - |
| 12.02.2025 | 16,65 | 16,75 | 16,30 | 16,45 | -1,20% | - |
| 11.02.2025 | 16,50 | 16,85 | 16,20 | 16,65 | 0,60% | - |
| 10.02.2025 | 16,35 | 16,85 | 16,25 | 16,55 | 1,22% | - |
| 07.02.2025 | 15,95 | 16,45 | 15,50 | 16,35 | 2,51% | - |
| 06.02.2025 | 16,45 | 17,10 | 15,85 | 15,95 | -3,04% | - |
| 05.02.2025 | 16,30 | 16,55 | 15,85 | 16,45 | 1,23% | - |
| 04.02.2025 | 15,95 | 16,25 | 15,85 | 16,25 | 1,88% | - |
| 03.02.2025 | 16,65 | 16,85 | 15,35 | 15,95 | -4,78% | - |
| 31.01.2025 | 17,55 | 17,70 | 16,55 | 16,75 | -4,56% | - |
| 30.01.2025 | 17,45 | 17,95 | 17,35 | 17,55 | 0,57% | - |
| 29.01.2025 | 17,20 | 18,05 | 17,05 | 17,45 | 1,75% | - |
| 28.01.2025 | 16,50 | 18,05 | 15,95 | 17,15 | 4,26% | 300,00 |
| 27.01.2025 | 16,30 | 16,95 | 16,15 | 16,45 | 1,23% | - |
| 24.01.2025 | 16,25 | 16,55 | 16,05 | 16,25 | 0,62% | - |
| 23.01.2025 | 16,15 | 16,25 | 15,75 | 16,15 | 0,00% | - |
| 22.01.2025 | 16,75 | 16,85 | 16,15 | 16,15 | -3,58% | - |
| 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% | - |