15,458€
-1,15%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 15,46 | 15,46 | 15,46 | 15,46 | 0,58% | - |
| 02.10.2026 | 15,63 | 15,86 | 15,33 | 15,37 | -1,70% | - |
| 01.10.2026 | 14,89 | 15,87 | 14,63 | 15,64 | 5,19% | 990,00 |
| 30.09.2026 | 15,18 | 15,43 | 14,86 | 14,87 | -1,80% | 3.644,00 |
| 29.09.2026 | 15,03 | 15,17 | 14,75 | 15,14 | 0,46% | 2.600,00 |
| 28.09.2026 | 15,44 | 15,66 | 15,06 | 15,07 | -2,47% | - |
| 25.09.2026 | 14,94 | 15,61 | 14,81 | 15,45 | 3,35% | 600,00 |
| 24.09.2026 | 15,67 | 15,90 | 14,76 | 14,95 | -4,80% | - |
| 23.09.2026 | 16,03 | 16,08 | 15,43 | 15,70 | -1,73% | - |
| 22.09.2026 | 15,23 | 16,13 | 15,16 | 15,98 | 4,98% | - |
| 21.09.2026 | 15,43 | 15,63 | 15,18 | 15,22 | -1,10% | - |
| 18.09.2026 | 16,10 | 16,15 | 15,19 | 15,39 | -4,45% | 396,00 |
| 17.09.2026 | 15,90 | 16,52 | 15,88 | 16,11 | 1,26% | - |
| 16.09.2026 | 15,94 | 16,31 | 15,58 | 15,91 | -0,10% | - |
| 15.09.2026 | 16,44 | 17,04 | 15,81 | 15,92 | -1,98% | 1.490,00 |
| 14.09.2026 | 16,61 | 16,67 | 16,22 | 16,24 | -2,13% | - |
| 11.09.2026 | 16,28 | 16,75 | 16,28 | 16,60 | 2,19% | - |
| 10.09.2026 | 15,81 | 16,24 | 15,46 | 16,24 | 3,07% | 5.852,00 |
| 09.09.2026 | 16,14 | 16,30 | 15,70 | 15,76 | -2,62% | 800,00 |
| 08.09.2026 | 17,20 | 17,23 | 15,95 | 16,18 | -5,39% | 700,00 |
| 07.09.2026 | 17,16 | 17,16 | 17,09 | 17,10 | -0,72% | - |
| 04.09.2026 | 16,83 | 17,36 | 16,69 | 17,23 | 2,26% | 1.100,00 |
| 03.09.2026 | 16,61 | 17,03 | 16,54 | 16,85 | 1,42% | 2.955,00 |
| 02.09.2026 | 15,76 | 16,87 | 15,71 | 16,61 | 5,39% | 400,00 |
| 01.09.2026 | 16,41 | 16,41 | 15,68 | 15,76 | -3,58% | - |
| 31.08.2026 | 16,40 | 16,46 | 16,17 | 16,35 | -0,61% | 2.100,00 |
| 28.08.2026 | 16,18 | 16,56 | 16,06 | 16,45 | 1,72% | 1.050,00 |
| 27.08.2026 | 16,42 | 16,51 | 16,05 | 16,17 | -0,60% | - |
| 26.08.2026 | 16,00 | 16,28 | 15,76 | 16,27 | 1,93% | 8.865,00 |
| 25.08.2026 | 16,31 | 16,45 | 15,93 | 15,96 | -1,98% | - |
| 24.08.2026 | 17,12 | 17,20 | 16,13 | 16,28 | -4,96% | - |
| 21.08.2026 | 16,70 | 17,49 | 16,59 | 17,13 | 2,60% | - |
| 20.08.2026 | 16,87 | 16,87 | 16,23 | 16,70 | -0,71% | - |
| 19.08.2026 | 16,73 | 17,15 | 16,67 | 16,82 | -4,82% | - |
| 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 |