18,067€
2,00%
Echtzeit-Aktienkurs Adient plc
Bid:
Ask:
Aktienkurse zur Adient plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,47 | 17,87 | 17,28 | 17,67 | 1,34% | 883,00 |
| 04.05.2026 | 18,21 | 18,28 | 17,24 | 17,43 | -2,74% | 673,00 |
| 30.04.2026 | 17,83 | 18,30 | 17,81 | 17,93 | 0,04% | - |
| 29.04.2026 | 18,14 | 18,16 | 17,72 | 17,92 | -0,97% | - |
| 28.04.2026 | 18,43 | 18,52 | 18,02 | 18,09 | -1,93% | - |
| 27.04.2026 | 18,88 | 19,21 | 18,38 | 18,45 | -2,33% | - |
| 24.04.2026 | 18,54 | 19,18 | 18,21 | 18,89 | 1,86% | 3.263,00 |
| 23.04.2026 | 18,41 | 18,73 | 18,39 | 18,55 | 0,18% | 796,00 |
| 22.04.2026 | 18,71 | 19,00 | 18,44 | 18,51 | -0,77% | 955,00 |
| 21.04.2026 | 19,02 | 19,38 | 18,60 | 18,66 | -1,54% | 8.980,00 |
| 20.04.2026 | 18,37 | 19,01 | 18,30 | 18,95 | 2,46% | - |
| 17.04.2026 | 17,60 | 19,25 | 17,55 | 18,49 | 5,26% | 1.329,00 |
| 16.04.2026 | 17,38 | 17,94 | 17,36 | 17,57 | 1,20% | 988,00 |
| 15.04.2026 | 17,40 | 18,64 | 17,15 | 17,36 | -0,31% | 1.080,00 |
| 14.04.2026 | 17,56 | 17,70 | 17,34 | 17,42 | -0,84% | 954,00 |
| 13.04.2026 | 17,31 | 17,60 | 17,20 | 17,56 | 0,82% | 1.062,00 |
| 10.04.2026 | 17,49 | 17,88 | 17,24 | 17,42 | -0,63% | 1.033,00 |
| 09.04.2026 | 17,76 | 17,76 | 17,19 | 17,53 | -1,46% | 726,00 |
| 08.04.2026 | 17,57 | 18,61 | 17,36 | 17,79 | 3,05% | 1.822,00 |
| 07.04.2026 | 17,47 | 17,50 | 16,91 | 17,26 | -2,19% | 990,00 |
| 02.04.2026 | 17,86 | 18,06 | 17,02 | 17,65 | -1,67% | 1.862,00 |
| 01.04.2026 | 17,55 | 18,14 | 17,40 | 17,95 | 2,86% | 713,00 |
| 31.03.2026 | 16,90 | 17,55 | 16,74 | 17,45 | 4,18% | 1.243,00 |
| 30.03.2026 | 17,65 | 18,37 | 16,75 | 16,75 | -4,55% | 1.258,00 |
| 27.03.2026 | 18,56 | 18,57 | 17,51 | 17,55 | -5,24% | 1.476,00 |
| 26.03.2026 | 18,45 | 18,83 | 18,34 | 18,52 | -0,17% | 1.929,00 |
| 25.03.2026 | 17,97 | 18,55 | 17,97 | 18,55 | 3,06% | 1.052,00 |
| 24.03.2026 | 17,65 | 18,15 | 17,60 | 18,00 | 1,98% | 752,00 |
| 23.03.2026 | 16,87 | 17,89 | 16,73 | 17,65 | 3,76% | 719,00 |
| 20.03.2026 | 17,05 | 17,23 | 16,75 | 17,01 | -0,39% | 180,00 |
| 19.03.2026 | 17,45 | 17,47 | 16,57 | 17,08 | -2,13% | - |
| 18.03.2026 | 17,75 | 17,90 | 17,34 | 17,45 | -1,20% | 522,00 |
| 17.03.2026 | 17,15 | 17,68 | 17,05 | 17,66 | 2,99% | 804,00 |
| 16.03.2026 | 17,45 | 17,48 | 16,98 | 17,15 | -0,97% | 911,00 |
| 13.03.2026 | 17,40 | 17,74 | 17,17 | 17,32 | -0,86% | - |
| 12.03.2026 | 18,30 | 18,35 | 17,24 | 17,47 | -4,69% | 478,00 |
| 11.03.2026 | 18,34 | 18,71 | 18,12 | 18,33 | -0,19% | - |
| 10.03.2026 | 18,21 | 18,69 | 17,99 | 18,36 | 0,88% | 580,00 |
| 09.03.2026 | 18,21 | 18,40 | 17,45 | 18,20 | -0,64% | 754,00 |
| 06.03.2026 | 18,97 | 19,10 | 17,86 | 18,32 | -3,48% | 682,00 |
| 05.03.2026 | 19,09 | 19,46 | 18,75 | 18,98 | -0,30% | 914,00 |
| 04.03.2026 | 19,48 | 20,20 | 18,96 | 19,04 | -2,26% | 897,00 |
| 03.03.2026 | 20,21 | 20,21 | 19,14 | 19,48 | -3,47% | 740,00 |
| 02.03.2026 | 20,59 | 20,66 | 19,84 | 20,18 | -1,97% | 50,00 |
| 27.02.2026 | 20,86 | 20,86 | 20,22 | 20,58 | -1,39% | 515,00 |
| 26.02.2026 | 20,99 | 21,15 | 20,54 | 20,87 | -0,60% | - |
| 25.02.2026 | 21,09 | 21,40 | 20,63 | 21,00 | -0,66% | - |
| 24.02.2026 | 20,71 | 21,50 | 20,68 | 21,14 | 2,19% | - |
| 23.02.2026 | 21,02 | 21,12 | 20,32 | 20,69 | -2,03% | 710,00 |
| 20.02.2026 | 21,28 | 21,33 | 20,73 | 21,11 | -0,64% | 525,00 |
| 19.02.2026 | 21,74 | 21,83 | 21,16 | 21,25 | -2,36% | 15,00 |
| 18.02.2026 | 21,90 | 22,23 | 21,76 | 21,76 | -0,17% | 425,00 |
| 17.02.2026 | 22,80 | 23,00 | 21,80 | 21,80 | -4,80% | - |
| 16.02.2026 | 22,80 | 23,00 | 22,80 | 22,90 | 0,44% | - |
| 13.02.2026 | 22,00 | 23,00 | 21,90 | 22,80 | 3,17% | 1.695,00 |
| 12.02.2026 | 22,60 | 22,90 | 21,60 | 22,10 | -1,78% | 979,00 |
| 11.02.2026 | 21,60 | 22,90 | 21,60 | 22,50 | 2,74% | 276,00 |
| 10.02.2026 | 21,60 | 22,20 | 21,60 | 21,90 | 0,00% | - |
| 09.02.2026 | 22,60 | 22,60 | 21,60 | 21,90 | -2,23% | 1.061,00 |
| 06.02.2026 | 21,60 | 22,60 | 21,10 | 22,40 | 4,67% | 1.389,00 |
| 05.02.2026 | 20,60 | 21,80 | 20,40 | 21,40 | 3,88% | 1.432,00 |
| 04.02.2026 | 17,85 | 20,80 | 17,75 | 20,60 | 15,41% | 1.154,00 |
| 03.02.2026 | 17,80 | 18,30 | 17,50 | 17,85 | 0,56% | 594,00 |
| 02.02.2026 | 17,45 | 18,45 | 17,30 | 17,75 | 1,14% | 433,00 |
| 30.01.2026 | 17,65 | 17,70 | 17,05 | 17,55 | 0,00% | 406,00 |
| 29.01.2026 | 18,05 | 18,40 | 17,50 | 17,55 | -2,77% | 790,00 |
| 28.01.2026 | 18,50 | 18,70 | 18,05 | 18,05 | -2,17% | 429,00 |
| 27.01.2026 | 17,90 | 18,60 | 17,85 | 18,45 | 2,79% | 206,00 |
| 26.01.2026 | 18,30 | 18,30 | 17,80 | 17,95 | -1,64% | 493,00 |
| 23.01.2026 | 18,70 | 18,85 | 18,10 | 18,25 | -1,88% | 354,00 |
| 22.01.2026 | 19,05 | 19,45 | 18,55 | 18,60 | -2,87% | 5.776,00 |
| 21.01.2026 | 18,10 | 19,30 | 18,05 | 19,15 | 5,51% | 617,00 |
| 20.01.2026 | 18,80 | 18,85 | 17,90 | 18,15 | -3,97% | 750,00 |
| 19.01.2026 | 18,80 | 18,90 | 18,75 | 18,90 | -0,53% | - |
| 16.01.2026 | 20,00 | 20,30 | 18,90 | 19,00 | -5,94% | 879,00 |
| 15.01.2026 | 20,30 | 20,50 | 19,85 | 20,20 | -0,98% | 866,00 |
| 14.01.2026 | 18,65 | 20,40 | 18,45 | 20,40 | 10,57% | 3.765,00 |
| 13.01.2026 | 17,70 | 18,55 | 17,60 | 18,45 | 3,65% | 1.008,00 |
| 12.01.2026 | 17,70 | 18,00 | 17,50 | 17,80 | 0,28% | 1.130,00 |
| 09.01.2026 | 17,60 | 17,80 | 17,20 | 17,75 | 1,72% | 2.916,00 |
| 08.01.2026 | 16,55 | 17,80 | 16,45 | 17,45 | 5,12% | 1.993,00 |
| 07.01.2026 | 16,75 | 16,75 | 16,30 | 16,60 | -0,60% | 315,00 |
| 06.01.2026 | 16,50 | 16,90 | 16,20 | 16,70 | 0,60% | 375,00 |
| 05.01.2026 | 16,20 | 17,00 | 16,20 | 16,60 | 2,47% | 1.554,00 |
| 02.01.2026 | 16,35 | 16,55 | 16,20 | 16,20 | -1,52% | 560,00 |
| 30.12.2025 | 16,40 | 16,60 | 16,35 | 16,45 | 0,00% | - |
| 29.12.2025 | 16,70 | 16,70 | 16,40 | 16,45 | 0,30% | 164,00 |
| 23.12.2025 | 16,20 | 16,55 | 16,20 | 16,40 | 0,61% | 870,00 |
| 22.12.2025 | 16,75 | 16,80 | 16,30 | 16,30 | -2,40% | 580,00 |
| 19.12.2025 | 16,45 | 16,80 | 16,40 | 16,70 | 1,21% | 850,00 |
| 18.12.2025 | 16,70 | 17,00 | 16,40 | 16,50 | -0,90% | 1.191,00 |
| 17.12.2025 | 16,20 | 16,65 | 16,00 | 16,65 | 3,42% | 565,00 |
| 16.12.2025 | 16,00 | 16,30 | 15,85 | 16,10 | 0,63% | 340,00 |
| 15.12.2025 | 16,05 | 16,35 | 15,90 | 16,00 | 0,00% | 874,00 |
| 12.12.2025 | 16,10 | 16,45 | 16,00 | 16,00 | -0,93% | 645,00 |
| 11.12.2025 | 16,25 | 16,40 | 16,10 | 16,15 | -1,22% | - |
| 10.12.2025 | 16,10 | 16,65 | 16,00 | 16,35 | 1,55% | 375,00 |
| 09.12.2025 | 16,15 | 16,30 | 15,95 | 16,10 | 0,00% | 730,00 |
| 08.12.2025 | 15,80 | 16,80 | 15,80 | 16,10 | 1,26% | 1.261,00 |
| 05.12.2025 | 16,25 | 16,45 | 15,90 | 15,90 | -2,45% | 270,00 |