20,000$
-1,82%
Echtzeit-Aktienkurs Adient plc
Bid:
Ask:
Aktienkurse zur Adient plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 20,06 | 20,31 | 19,86 | 20,00 | -1,82% | 649.591,00 |
| 17.03.2026 | 19,99 | 20,41 | 19,97 | 20,37 | 3,19% | 731.106,00 |
| 16.03.2026 | 20,04 | 20,11 | 19,51 | 19,74 | -0,10% | 762.209,00 |
| 13.03.2026 | 20,17 | 20,43 | 19,65 | 19,76 | -1,69% | 895.017,00 |
| 12.03.2026 | 20,74 | 20,86 | 19,87 | 20,10 | -5,23% | 1.257.772,00 |
| 11.03.2026 | 21,30 | 21,67 | 20,97 | 21,21 | -0,52% | 664.985,00 |
| 10.03.2026 | 21,18 | 21,78 | 20,94 | 21,32 | 0,66% | 848.888,00 |
| 09.03.2026 | 20,59 | 21,28 | 20,17 | 21,18 | -0,47% | 1.163.810,00 |
| 06.03.2026 | 21,52 | 21,52 | 20,63 | 21,28 | -3,40% | 882.332,00 |
| 05.03.2026 | 22,04 | 22,53 | 21,68 | 22,03 | -0,59% | 677.118,00 |
| 04.03.2026 | 22,69 | 22,86 | 22,02 | 22,16 | -1,95% | 786.812,00 |
| 03.03.2026 | 22,58 | 22,96 | 22,13 | 22,60 | -4,16% | 727.244,00 |
| 02.03.2026 | 23,80 | 23,85 | 23,20 | 23,58 | -3,04% | 664.663,00 |
| 27.02.2026 | 24,28 | 24,51 | 23,85 | 24,32 | -1,22% | 1.247.637,00 |
| 26.02.2026 | 24,67 | 25,14 | 24,20 | 24,62 | -0,69% | 627.979,00 |
| 25.02.2026 | 25,05 | 25,05 | 24,31 | 24,79 | -0,40% | 485.650,00 |
| 24.02.2026 | 24,38 | 25,32 | 24,37 | 24,89 | 0,12% | 757.682,00 |
| 20.02.2026 | 24,99 | 25,11 | 24,30 | 24,86 | -0,64% | 604.674,00 |
| 19.02.2026 | 25,57 | 25,79 | 24,90 | 25,02 | -2,46% | 687.895,00 |
| 18.02.2026 | 25,95 | 26,27 | 25,64 | 25,65 | -1,04% | 668.033,00 |
| 17.02.2026 | 26,78 | 27,17 | 25,86 | 25,92 | -4,32% | 1.094.274,00 |
| 13.02.2026 | 26,38 | 27,32 | 26,28 | 27,09 | 3,12% | 1.307.687,00 |
| 12.02.2026 | 26,88 | 27,16 | 25,53 | 26,27 | -1,50% | 1.124.206,00 |
| 11.02.2026 | 26,11 | 27,20 | 26,11 | 26,67 | 2,85% | 966.168,00 |
| 10.02.2026 | 26,08 | 26,40 | 25,86 | 25,93 | -0,38% | 866.967,00 |
| 09.02.2026 | 26,35 | 26,46 | 25,71 | 26,03 | -1,63% | 1.175.165,00 |
| 06.02.2026 | 25,27 | 26,75 | 25,16 | 26,46 | 4,96% | 1.369.256,00 |
| 05.02.2026 | 25,00 | 25,64 | 24,58 | 25,21 | 3,92% | 2.054.413,00 |
| 04.02.2026 | 22,84 | 24,61 | 21,60 | 24,26 | 15,19% | 2.221.415,00 |
| 03.02.2026 | 20,96 | 21,64 | 20,66 | 21,06 | 0,53% | 892.985,00 |
| 02.02.2026 | 20,93 | 21,95 | 20,85 | 20,95 | 0,72% | 1.317.454,00 |
| 30.01.2026 | 20,52 | 20,87 | 20,32 | 20,80 | -1,14% | 1.042.490,00 |
| 29.01.2026 | 21,89 | 22,02 | 20,87 | 21,04 | -2,55% | 862.938,00 |
| 28.01.2026 | 22,30 | 22,45 | 21,58 | 21,59 | -2,88% | 876.822,00 |
| 27.01.2026 | 21,49 | 22,32 | 21,24 | 22,23 | 4,07% | 1.020.950,00 |
| 26.01.2026 | 21,59 | 21,73 | 21,18 | 21,36 | -2,24% | 1.013.220,00 |
| 22.01.2026 | 22,50 | 22,94 | 21,80 | 21,85 | -2,24% | 828.656,00 |
| 21.01.2026 | 21,47 | 22,60 | 21,46 | 22,35 | 5,13% | 980.922,00 |
| 20.01.2026 | 21,64 | 21,90 | 21,00 | 21,26 | -3,50% | 1.033.451,00 |
| 16.01.2026 | 23,39 | 23,47 | 21,95 | 22,03 | -5,89% | 1.772.883,00 |
| 15.01.2026 | 23,64 | 23,76 | 23,03 | 23,41 | -0,81% | 1.575.236,00 |
| 14.01.2026 | 22,77 | 23,65 | 22,27 | 23,60 | 10,02% | 3.234.261,00 |
| 13.01.2026 | 20,80 | 21,62 | 20,55 | 21,45 | 3,22% | 2.045.225,00 |
| 12.01.2026 | 20,69 | 20,99 | 20,48 | 20,78 | 0,87% | 970.614,00 |
| 09.01.2026 | 20,30 | 20,69 | 20,01 | 20,60 | 1,18% | 1.481.469,00 |
| 08.01.2026 | 19,35 | 20,72 | 19,06 | 20,36 | 5,22% | 1.267.687,00 |
| 07.01.2026 | 19,55 | 19,57 | 19,03 | 19,35 | -0,97% | 1.457.487,00 |
| 06.01.2026 | 19,31 | 19,75 | 18,96 | 19,54 | 0,62% | 1.185.611,00 |
| 05.01.2026 | 19,08 | 19,87 | 18,97 | 19,42 | 2,00% | 1.448.921,00 |
| 02.01.2026 | 19,37 | 19,40 | 19,00 | 19,04 | -0,68% | 1.036.601,00 |
| 31.12.2025 | 19,08 | 19,42 | 18,98 | 19,17 | -1,54% | 986.681,00 |
| 30.12.2025 | 19,30 | 19,65 | 19,24 | 19,47 | 0,52% | 681.951,00 |
| 29.12.2025 | 19,63 | 19,63 | 19,24 | 19,37 | -0,77% | 497.544,00 |
| 26.12.2025 | 19,33 | 19,55 | 19,30 | 19,52 | 0,77% | 844.113,00 |
| 24.12.2025 | 19,27 | 19,60 | 19,25 | 19,37 | 0,41% | 257.662,00 |
| 23.12.2025 | 19,27 | 19,48 | 19,09 | 19,29 | 0,47% | 1.115.498,00 |
| 22.12.2025 | 19,76 | 19,77 | 19,20 | 19,20 | -1,94% | 628.914,00 |
| 19.12.2025 | 19,45 | 19,69 | 19,26 | 19,58 | 1,19% | 2.374.036,00 |
| 18.12.2025 | 19,66 | 19,96 | 19,25 | 19,35 | -0,82% | 977.570,00 |
| 17.12.2025 | 18,85 | 19,55 | 18,67 | 19,51 | 2,90% | 1.465.413,00 |
| 16.12.2025 | 18,92 | 19,18 | 18,71 | 18,96 | 1,07% | 1.022.241,00 |
| 15.12.2025 | 19,01 | 19,25 | 18,69 | 18,76 | -0,27% | 1.175.137,00 |
| 12.12.2025 | 19,09 | 19,37 | 18,76 | 18,81 | -0,90% | 975.993,00 |
| 11.12.2025 | 19,08 | 19,29 | 18,91 | 18,98 | -0,52% | 1.440.110,00 |
| 10.12.2025 | 18,88 | 19,47 | 18,65 | 19,08 | 2,03% | 1.520.678,00 |
| 09.12.2025 | 18,74 | 18,97 | 18,51 | 18,70 | -0,27% | 992.396,00 |
| 08.12.2025 | 19,35 | 19,55 | 18,66 | 18,75 | 1,24% | 1.456.682,00 |
| 05.12.2025 | 19,04 | 19,13 | 18,48 | 18,52 | -2,37% | 967.939,00 |
| 04.12.2025 | 19,28 | 19,40 | 18,83 | 18,97 | -1,35% | 893.296,00 |
| 03.12.2025 | 18,86 | 19,76 | 18,86 | 19,23 | 1,96% | 985.542,00 |
| 02.12.2025 | 19,24 | 19,47 | 18,76 | 18,86 | -1,67% | 888.412,00 |
| 01.12.2025 | 19,14 | 19,56 | 19,00 | 19,18 | -1,44% | 1.323.801,00 |
| 28.11.2025 | 19,63 | 19,70 | 19,37 | 19,46 | -0,71% | 655.586,00 |
| 26.11.2025 | 19,23 | 19,84 | 19,23 | 19,60 | 0,36% | 1.267.606,00 |
| 25.11.2025 | 19,40 | 19,90 | 19,40 | 19,53 | 0,83% | 1.195.001,00 |
| 24.11.2025 | 18,97 | 19,57 | 18,74 | 19,37 | 8,82% | 1.741.651,00 |
| 20.11.2025 | 18,95 | 19,37 | 17,70 | 17,80 | -5,12% | 1.344.359,00 |
| 19.11.2025 | 19,06 | 19,11 | 18,57 | 18,76 | -0,74% | 1.136.251,00 |
| 18.11.2025 | 19,42 | 19,42 | 18,76 | 18,90 | -0,79% | 1.095.356,00 |
| 17.11.2025 | 19,78 | 19,94 | 18,95 | 19,05 | -9,93% | 1.657.931,00 |
| 13.11.2025 | 20,95 | 21,78 | 20,92 | 21,15 | 0,24% | 1.315.661,00 |
| 12.11.2025 | 20,54 | 21,54 | 20,46 | 21,10 | 2,68% | 1.453.230,00 |
| 11.11.2025 | 19,96 | 20,57 | 19,82 | 20,55 | 4,21% | 1.067.315,00 |
| 10.11.2025 | 20,08 | 20,08 | 19,48 | 19,72 | 0,51% | 1.371.361,00 |
| 07.11.2025 | 18,90 | 20,03 | 18,89 | 19,62 | 3,37% | 1.837.922,00 |
| 06.11.2025 | 20,03 | 20,03 | 18,86 | 18,98 | -5,01% | 2.365.238,00 |
| 05.11.2025 | 21,61 | 21,74 | 18,72 | 19,98 | -16,72% | 2.213.150,00 |
| 04.11.2025 | 23,74 | 24,29 | 23,47 | 23,99 | -0,87% | 939.461,00 |
| 03.11.2025 | 23,53 | 24,26 | 23,50 | 24,20 | 4,36% | 1.093.513,00 |
| 31.10.2025 | 23,16 | 23,34 | 22,60 | 23,19 | 0,13% | 687.665,00 |
| 30.10.2025 | 23,34 | 23,51 | 22,81 | 23,16 | -2,20% | 802.466,00 |
| 29.10.2025 | 23,65 | 23,94 | 23,45 | 23,68 | 0,21% | 708.740,00 |
| 28.10.2025 | 23,56 | 23,74 | 23,27 | 23,63 | 0,17% | 574.205,00 |
| 27.10.2025 | 24,32 | 24,32 | 23,53 | 23,59 | -1,99% | 793.357,00 |
| 24.10.2025 | 23,87 | 24,39 | 23,84 | 24,07 | 1,35% | 721.745,00 |
| 23.10.2025 | 23,32 | 24,13 | 23,32 | 23,75 | 1,50% | 816.856,00 |
| 22.10.2025 | 23,40 | 23,63 | 23,20 | 23,40 | -0,30% | 521.890,00 |
| 21.10.2025 | 23,21 | 23,84 | 23,15 | 23,47 | 1,08% | 575.248,00 |
| 20.10.2025 | 23,06 | 23,45 | 22,92 | 23,22 | 1,75% | 629.387,00 |
| 17.10.2025 | 22,63 | 23,14 | 22,56 | 22,82 | -1,13% | 788.688,00 |