13,770$
9,46%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 12,85 | 13,94 | 12,85 | 13,77 | 9,46% | 1.745.380,00 |
| 07.05.2025 | 13,16 | 13,16 | 11,89 | 12,58 | -0,47% | 1.481.175,00 |
| 06.05.2025 | 12,83 | 12,95 | 12,58 | 12,64 | -1,79% | 1.194.400,00 |
| 05.05.2025 | 12,45 | 13,07 | 12,45 | 12,87 | 0,94% | 802.334,00 |
| 02.05.2025 | 12,85 | 13,03 | 12,65 | 12,75 | 0,79% | 715.690,00 |
| 01.05.2025 | 12,74 | 12,87 | 12,47 | 12,65 | 0,00% | 896.473,00 |
| 30.04.2025 | 12,67 | 12,82 | 12,39 | 12,65 | -2,09% | 1.276.320,00 |
| 29.04.2025 | 12,61 | 12,97 | 12,47 | 12,92 | 3,03% | 930.572,00 |
| 28.04.2025 | 12,57 | 12,93 | 12,39 | 12,54 | -0,24% | 749.821,00 |
| 25.04.2025 | 12,46 | 12,64 | 12,34 | 12,57 | -1,87% | 870.001,00 |
| 24.04.2025 | 12,29 | 12,84 | 12,24 | 12,81 | 5,00% | 1.121.637,00 |
| 23.04.2025 | 12,52 | 12,81 | 12,19 | 12,20 | 1,58% | 1.103.721,00 |
| 22.04.2025 | 11,83 | 12,09 | 11,58 | 12,01 | 4,53% | 1.069.009,00 |
| 21.04.2025 | 11,29 | 11,53 | 11,09 | 11,49 | 0,52% | 1.511.892,00 |
| 17.04.2025 | 11,00 | 11,51 | 11,00 | 11,43 | 4,38% | 1.244.234,00 |
| 16.04.2025 | 10,84 | 11,15 | 10,70 | 10,95 | 0,55% | 1.223.119,00 |
| 15.04.2025 | 10,87 | 10,89 | 10,39 | 10,89 | -0,64% | 1.597.337,00 |
| 14.04.2025 | 10,47 | 11,17 | 10,18 | 10,96 | 5,38% | 2.010.213,00 |
| 11.04.2025 | 10,60 | 10,79 | 10,04 | 10,40 | -1,79% | 1.532.105,00 |
| 10.04.2025 | 11,43 | 11,55 | 10,32 | 10,59 | -10,93% | 2.291.697,00 |
| 09.04.2025 | 10,29 | 11,95 | 10,04 | 11,89 | 14,99% | 2.403.661,00 |
| 08.04.2025 | 11,27 | 11,33 | 10,24 | 10,34 | -5,83% | 1.564.228,00 |
| 07.04.2025 | 10,93 | 11,82 | 10,65 | 10,98 | -5,43% | 2.134.295,00 |
| 04.04.2025 | 11,57 | 11,73 | 10,71 | 11,61 | -3,01% | 2.264.945,00 |
| 03.04.2025 | 12,38 | 12,46 | 11,69 | 11,97 | -6,63% | 2.065.777,00 |
| 02.04.2025 | 12,52 | 13,07 | 12,39 | 12,82 | 1,10% | 1.024.883,00 |
| 01.04.2025 | 12,87 | 13,03 | 12,39 | 12,68 | -1,40% | 1.049.382,00 |
| 31.03.2025 | 12,59 | 13,03 | 12,31 | 12,86 | 0,39% | 1.529.356,00 |
| 28.03.2025 | 13,31 | 13,44 | 12,55 | 12,81 | -5,18% | 1.511.261,00 |
| 27.03.2025 | 14,80 | 14,82 | 13,43 | 13,51 | -10,47% | 2.277.149,00 |
| 26.03.2025 | 14,65 | 15,14 | 14,53 | 15,09 | 3,43% | 2.178.312,00 |
| 25.03.2025 | 14,12 | 14,76 | 13,90 | 14,59 | 4,51% | 3.836.173,00 |
| 24.03.2025 | 14,38 | 14,65 | 13,58 | 13,96 | 0,29% | 8.515.054,00 |
| 21.03.2025 | 13,60 | 14,08 | 13,34 | 13,92 | 0,43% | 9.947.656,00 |
| 20.03.2025 | 13,72 | 14,12 | 13,53 | 13,86 | -0,72% | 1.798.534,00 |
| 19.03.2025 | 14,00 | 14,24 | 13,81 | 13,96 | -0,29% | 879.321,00 |
| 18.03.2025 | 13,93 | 14,11 | 13,83 | 14,00 | -0,36% | 905.050,00 |
| 17.03.2025 | 14,24 | 14,65 | 13,88 | 14,05 | -1,26% | 913.469,00 |
| 14.03.2025 | 13,78 | 14,36 | 13,72 | 14,23 | 5,56% | 1.392.298,00 |
| 13.03.2025 | 13,88 | 14,21 | 13,44 | 13,48 | -3,58% | 1.090.163,00 |
| 12.03.2025 | 14,37 | 14,37 | 13,85 | 13,98 | -2,44% | 896.847,00 |
| 11.03.2025 | 14,78 | 14,80 | 13,95 | 14,33 | -2,58% | 1.273.384,00 |
| 10.03.2025 | 14,78 | 15,11 | 14,63 | 14,71 | -1,54% | 1.103.431,00 |
| 07.03.2025 | 15,41 | 15,81 | 14,93 | 14,94 | -3,80% | 1.486.256,00 |
| 06.03.2025 | 14,71 | 15,69 | 14,67 | 15,53 | 4,09% | 1.289.871,00 |
| 05.03.2025 | 14,33 | 15,00 | 14,25 | 14,92 | 5,97% | 1.239.147,00 |
| 04.03.2025 | 14,13 | 14,33 | 13,64 | 14,08 | -4,48% | 1.838.765,00 |
| 03.03.2025 | 15,88 | 16,22 | 14,60 | 14,74 | -6,89% | 1.245.713,00 |
| 28.02.2025 | 15,76 | 16,29 | 15,57 | 15,83 | -0,69% | 1.312.535,00 |
| 27.02.2025 | 16,59 | 16,75 | 15,90 | 15,94 | -4,95% | 902.439,00 |
| 26.02.2025 | 16,93 | 17,09 | 16,75 | 16,77 | -0,77% | 1.351.641,00 |
| 25.02.2025 | 17,19 | 17,28 | 16,75 | 16,90 | -1,40% | 1.147.409,00 |
| 24.02.2025 | 16,89 | 17,38 | 16,71 | 17,14 | 1,18% | 962.171,00 |
| 21.02.2025 | 17,37 | 17,44 | 16,93 | 16,94 | -1,68% | 666.139,00 |
| 20.02.2025 | 17,08 | 17,35 | 16,66 | 17,23 | 1,00% | 741.890,00 |
| 19.02.2025 | 17,45 | 17,45 | 16,86 | 17,06 | -3,23% | 716.545,00 |
| 18.02.2025 | 17,04 | 17,77 | 17,04 | 17,63 | 2,86% | 893.119,00 |
| 14.02.2025 | 17,49 | 17,89 | 17,03 | 17,14 | -0,41% | 632.906,00 |
| 13.02.2025 | 17,22 | 17,52 | 17,06 | 17,21 | 0,70% | 841.034,00 |
| 12.02.2025 | 17,00 | 17,34 | 16,93 | 17,09 | -0,87% | 959.629,00 |
| 11.02.2025 | 16,84 | 17,40 | 16,80 | 17,24 | 1,41% | 668.880,00 |
| 10.02.2025 | 16,83 | 17,33 | 16,77 | 17,00 | 0,71% | 948.517,00 |
| 07.02.2025 | 16,57 | 17,09 | 16,12 | 16,88 | 1,75% | 1.714.251,00 |
| 06.02.2025 | 17,35 | 17,65 | 16,50 | 16,59 | -3,21% | 1.123.037,00 |
| 05.02.2025 | 16,84 | 17,21 | 16,55 | 17,14 | 1,36% | 1.144.935,00 |
| 04.02.2025 | 16,31 | 16,93 | 16,31 | 16,91 | 3,11% | 1.018.995,00 |
| 03.02.2025 | 16,64 | 16,76 | 15,71 | 16,40 | -5,91% | 2.085.916,00 |
| 31.01.2025 | 17,95 | 18,34 | 17,21 | 17,43 | -4,55% | 1.570.229,00 |
| 30.01.2025 | 18,46 | 18,74 | 18,09 | 18,26 | 0,61% | 1.420.433,00 |
| 29.01.2025 | 18,05 | 18,82 | 17,67 | 18,15 | 1,11% | 2.563.517,00 |
| 28.01.2025 | 18,40 | 18,87 | 17,66 | 17,95 | 3,70% | 3.143.164,00 |
| 27.01.2025 | 17,37 | 17,75 | 17,22 | 17,31 | 0,99% | 1.844.764,00 |
| 24.01.2025 | 16,94 | 17,33 | 16,87 | 17,14 | 1,48% | 1.562.779,00 |
| 23.01.2025 | 16,97 | 16,97 | 16,41 | 16,89 | 0,60% | 1.504.545,00 |
| 22.01.2025 | 17,33 | 17,33 | 16,78 | 16,79 | -3,89% | 1.146.243,00 |
| 21.01.2025 | 17,16 | 17,51 | 16,73 | 17,47 | 1,93% | 1.572.810,00 |
| 17.01.2025 | 17,28 | 17,64 | 17,05 | 17,14 | 0,06% | 1.026.418,00 |
| 16.01.2025 | 17,41 | 17,49 | 16,83 | 17,13 | -2,06% | 1.089.730,00 |
| 15.01.2025 | 17,89 | 18,20 | 17,36 | 17,49 | 0,29% | 1.826.171,00 |
| 14.01.2025 | 17,37 | 17,59 | 17,13 | 17,44 | 1,99% | 1.131.350,00 |
| 13.01.2025 | 16,53 | 17,19 | 16,53 | 17,10 | 2,64% | 1.243.470,00 |
| 10.01.2025 | 16,70 | 16,86 | 16,41 | 16,66 | -2,12% | 933.755,00 |
| 08.01.2025 | 17,32 | 17,42 | 16,83 | 17,02 | -3,02% | 1.124.223,00 |
| 07.01.2025 | 17,48 | 17,98 | 17,35 | 17,55 | 0,34% | 1.036.169,00 |
| 06.01.2025 | 17,16 | 17,89 | 17,04 | 17,49 | 3,74% | 994.735,00 |
| 03.01.2025 | 16,63 | 16,90 | 16,28 | 16,86 | 0,66% | 1.032.932,00 |
| 02.01.2025 | 17,26 | 17,59 | 16,54 | 16,75 | -2,79% | 835.926,00 |
| 31.12.2024 | 17,24 | 17,67 | 17,06 | 17,23 | 0,23% | 525.513,00 |
| 30.12.2024 | 17,32 | 17,43 | 16,82 | 17,19 | -1,43% | 820.439,00 |
| 27.12.2024 | 17,34 | 17,73 | 17,16 | 17,44 | -0,46% | 908.969,00 |
| 26.12.2024 | 17,23 | 17,64 | 16,97 | 17,52 | 1,33% | 1.080.226,00 |
| 24.12.2024 | 16,92 | 17,37 | 16,74 | 17,29 | 1,95% | 478.684,00 |
| 23.12.2024 | 16,89 | 17,00 | 16,43 | 16,96 | 0,65% | 1.141.012,00 |
| 20.12.2024 | 16,96 | 17,55 | 16,77 | 16,85 | -2,38% | 2.671.776,00 |
| 19.12.2024 | 17,45 | 17,75 | 16,96 | 17,26 | -0,06% | 896.767,00 |
| 18.12.2024 | 17,65 | 18,06 | 17,12 | 17,27 | -1,88% | 949.056,00 |
| 17.12.2024 | 17,42 | 17,77 | 17,20 | 17,60 | -0,06% | 1.383.204,00 |
| 16.12.2024 | 18,17 | 18,51 | 17,56 | 17,61 | -7,12% | 1.785.920,00 |
| 13.12.2024 | 18,89 | 19,05 | 18,71 | 18,96 | -0,58% | 716.898,00 |
| 12.12.2024 | 19,40 | 19,60 | 19,00 | 19,07 | -1,75% | 741.833,00 |