21,830$
0,92%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 21,57 | 21,84 | 21,12 | 21,83 | 0,92% | 797.105,00 |
| 16.10.2024 | 21,66 | 21,91 | 21,38 | 21,63 | 1,31% | 732.168,00 |
| 15.10.2024 | 21,59 | 21,92 | 21,33 | 21,35 | -2,33% | 869.685,00 |
| 14.10.2024 | 22,03 | 22,03 | 21,59 | 21,86 | -1,75% | 627.141,00 |
| 11.10.2024 | 21,84 | 22,61 | 21,84 | 22,25 | 1,69% | 860.404,00 |
| 10.10.2024 | 21,20 | 21,90 | 20,98 | 21,88 | 2,48% | 954.591,00 |
| 09.10.2024 | 21,28 | 21,86 | 21,09 | 21,35 | 0,05% | 587.634,00 |
| 08.10.2024 | 22,09 | 22,10 | 21,25 | 21,34 | -4,05% | 636.395,00 |
| 07.10.2024 | 22,22 | 22,59 | 22,00 | 22,24 | 0,36% | 802.833,00 |
| 04.10.2024 | 22,26 | 22,36 | 21,80 | 22,16 | 1,70% | 824.773,00 |
| 03.10.2024 | 21,55 | 21,85 | 21,46 | 21,79 | -1,67% | 723.520,00 |
| 02.10.2024 | 22,53 | 22,68 | 22,14 | 22,16 | -0,76% | 859.890,00 |
| 01.10.2024 | 22,48 | 22,48 | 21,95 | 22,33 | -1,06% | 749.293,00 |
| 30.09.2024 | 22,85 | 23,28 | 22,41 | 22,57 | -4,77% | 1.072.780,00 |
| 27.09.2024 | 23,54 | 24,25 | 23,17 | 23,70 | 3,49% | 1.280.282,00 |
| 26.09.2024 | 22,76 | 23,43 | 22,62 | 22,90 | 3,76% | 1.834.520,00 |
| 25.09.2024 | 22,13 | 22,77 | 21,90 | 22,07 | -1,87% | 2.321.093,00 |
| 24.09.2024 | 22,52 | 22,73 | 22,20 | 22,49 | 1,67% | 1.511.388,00 |
| 23.09.2024 | 22,43 | 22,81 | 21,82 | 22,12 | -2,43% | 1.660.185,00 |
| 20.09.2024 | 22,31 | 23,03 | 21,85 | 22,67 | 0,35% | 17.801.554,00 |
| 19.09.2024 | 22,32 | 22,97 | 22,08 | 22,59 | 4,15% | 1.607.194,00 |
| 18.09.2024 | 21,72 | 22,67 | 21,60 | 21,69 | 0,14% | 1.289.072,00 |
| 17.09.2024 | 20,72 | 21,77 | 20,50 | 21,66 | 5,87% | 1.425.001,00 |
| 16.09.2024 | 20,62 | 20,80 | 20,20 | 20,46 | -0,29% | 897.314,00 |
| 13.09.2024 | 20,27 | 20,76 | 20,24 | 20,52 | 3,12% | 1.007.618,00 |
| 12.09.2024 | 20,06 | 20,26 | 19,40 | 19,90 | -0,50% | 1.031.052,00 |
| 11.09.2024 | 20,88 | 20,94 | 19,74 | 20,00 | -4,21% | 1.070.061,00 |
| 10.09.2024 | 20,82 | 21,01 | 19,94 | 20,88 | -1,37% | 1.319.458,00 |
| 09.09.2024 | 21,22 | 21,65 | 20,71 | 21,17 | 0,24% | 1.902.684,00 |
| 06.09.2024 | 22,25 | 22,41 | 20,98 | 21,12 | -5,21% | 1.172.296,00 |
| 05.09.2024 | 22,37 | 22,44 | 21,90 | 22,28 | 0,41% | 951.198,00 |
| 04.09.2024 | 22,11 | 22,26 | 21,91 | 22,19 | 0,41% | 705.954,00 |
| 03.09.2024 | 22,32 | 22,53 | 22,02 | 22,10 | -2,30% | 786.167,00 |
| 30.08.2024 | 22,70 | 22,84 | 22,23 | 22,62 | 0,40% | 684.768,00 |
| 29.08.2024 | 22,60 | 22,84 | 22,24 | 22,53 | 0,90% | 723.435,00 |
| 28.08.2024 | 22,03 | 22,38 | 21,96 | 22,33 | 0,77% | 983.781,00 |
| 27.08.2024 | 22,08 | 22,41 | 22,02 | 22,16 | 0,05% | 664.488,00 |
| 26.08.2024 | 22,02 | 22,51 | 21,80 | 22,15 | 1,61% | 660.937,00 |
| 23.08.2024 | 21,43 | 22,23 | 21,26 | 21,80 | 2,64% | 1.018.498,00 |
| 22.08.2024 | 21,69 | 21,79 | 21,14 | 21,24 | -1,80% | 796.147,00 |
| 21.08.2024 | 21,69 | 21,80 | 21,48 | 21,63 | 0,75% | 1.207.333,00 |
| 20.08.2024 | 22,21 | 22,26 | 21,45 | 21,47 | -3,81% | 954.821,00 |
| 19.08.2024 | 22,45 | 22,70 | 22,25 | 22,32 | 0,40% | 1.016.625,00 |
| 16.08.2024 | 21,89 | 22,26 | 21,80 | 22,23 | 1,74% | 1.793.760,00 |
| 15.08.2024 | 22,03 | 22,26 | 21,78 | 21,85 | 2,53% | 3.879.211,00 |
| 14.08.2024 | 21,31 | 21,55 | 21,18 | 21,31 | 0,76% | 1.801.840,00 |
| 13.08.2024 | 20,60 | 21,23 | 20,51 | 21,15 | 3,17% | 3.051.056,00 |
| 12.08.2024 | 20,66 | 20,82 | 20,42 | 20,50 | -2,33% | 1.438.558,00 |
| 09.08.2024 | 21,29 | 21,45 | 20,97 | 20,99 | -1,36% | 1.283.531,00 |
| 08.08.2024 | 21,40 | 21,73 | 21,26 | 21,28 | -0,88% | 1.536.783,00 |
| 07.08.2024 | 22,00 | 22,13 | 21,36 | 21,47 | 0,05% | 1.643.666,00 |
| 06.08.2024 | 21,00 | 22,25 | 20,18 | 21,46 | -5,96% | 2.224.610,00 |
| 05.08.2024 | 22,38 | 22,91 | 21,97 | 22,82 | -3,14% | 2.261.929,00 |
| 02.08.2024 | 24,10 | 24,27 | 23,31 | 23,56 | -5,34% | 1.119.715,00 |
| 01.08.2024 | 25,69 | 25,93 | 24,66 | 24,89 | -3,38% | 980.672,00 |
| 31.07.2024 | 25,85 | 26,59 | 25,71 | 25,76 | 0,35% | 1.313.544,00 |
| 30.07.2024 | 25,25 | 25,76 | 25,20 | 25,67 | 1,99% | 1.183.237,00 |
| 29.07.2024 | 25,07 | 25,35 | 24,76 | 25,17 | 0,40% | 1.294.720,00 |
| 26.07.2024 | 25,50 | 25,60 | 24,75 | 25,07 | -0,12% | 2.547.717,00 |
| 25.07.2024 | 25,30 | 25,78 | 25,06 | 25,10 | -1,10% | 1.829.443,00 |
| 24.07.2024 | 25,09 | 25,92 | 25,09 | 25,38 | -0,39% | 1.813.381,00 |
| 23.07.2024 | 24,96 | 25,58 | 24,82 | 25,48 | 1,39% | 1.138.288,00 |
| 22.07.2024 | 24,68 | 25,15 | 24,19 | 25,13 | 2,57% | 1.021.388,00 |
| 19.07.2024 | 24,85 | 25,10 | 23,82 | 24,50 | -3,77% | 1.293.323,00 |
| 18.07.2024 | 25,46 | 26,05 | 25,19 | 25,46 | 0,08% | 1.157.156,00 |
| 17.07.2024 | 25,08 | 25,67 | 24,77 | 25,44 | 0,43% | 1.499.480,00 |
| 16.07.2024 | 24,62 | 25,40 | 24,50 | 25,33 | 3,68% | 873.121,00 |
| 15.07.2024 | 24,05 | 24,53 | 23,85 | 24,43 | 1,50% | 1.126.849,00 |
| 12.07.2024 | 24,45 | 24,51 | 24,01 | 24,07 | -0,41% | 784.566,00 |
| 11.07.2024 | 23,84 | 24,47 | 23,58 | 24,17 | 4,00% | 1.113.123,00 |
| 10.07.2024 | 23,34 | 23,54 | 22,94 | 23,24 | -0,73% | 1.355.228,00 |
| 09.07.2024 | 23,85 | 23,90 | 23,28 | 23,41 | -2,30% | 1.434.024,00 |
| 08.07.2024 | 24,43 | 24,75 | 23,95 | 23,96 | -0,87% | 1.007.790,00 |
| 05.07.2024 | 24,60 | 24,67 | 24,16 | 24,17 | -2,19% | 758.342,00 |
| 03.07.2024 | 24,99 | 24,99 | 24,66 | 24,71 | -0,60% | 425.282,00 |
| 02.07.2024 | 24,72 | 24,98 | 24,47 | 24,86 | 0,77% | 808.566,00 |
| 01.07.2024 | 25,40 | 25,40 | 24,43 | 24,67 | -0,16% | 1.251.389,00 |
| 28.06.2024 | 24,97 | 25,10 | 24,59 | 24,71 | -0,12% | 1.370.587,00 |
| 27.06.2024 | 24,43 | 25,20 | 24,27 | 24,74 | 1,31% | 1.399.438,00 |
| 26.06.2024 | 24,59 | 24,81 | 24,22 | 24,42 | -1,89% | 868.889,00 |
| 25.06.2024 | 25,32 | 25,45 | 24,79 | 24,89 | -2,39% | 693.056,00 |
| 24.06.2024 | 25,65 | 26,18 | 25,48 | 25,50 | 0,28% | 733.957,00 |
| 21.06.2024 | 25,20 | 25,61 | 25,05 | 25,43 | 0,51% | 1.556.415,00 |
| 20.06.2024 | 25,21 | 25,60 | 25,07 | 25,30 | -0,24% | 588.810,00 |
| 18.06.2024 | 25,64 | 25,79 | 25,09 | 25,36 | -0,94% | 860.770,00 |
| 17.06.2024 | 25,24 | 25,77 | 24,95 | 25,60 | 1,75% | 1.042.564,00 |
| 14.06.2024 | 26,00 | 26,01 | 24,90 | 25,16 | -5,13% | 1.473.085,00 |
| 13.06.2024 | 27,36 | 27,58 | 26,49 | 26,52 | -4,05% | 1.152.847,00 |
| 12.06.2024 | 27,87 | 28,46 | 27,35 | 27,64 | 1,47% | 988.791,00 |
| 11.06.2024 | 27,66 | 27,79 | 26,75 | 27,24 | -2,19% | 1.021.013,00 |
| 10.06.2024 | 27,39 | 28,11 | 26,94 | 27,85 | -0,11% | 1.395.393,00 |
| 07.06.2024 | 26,99 | 27,92 | 26,83 | 27,88 | 2,05% | 1.180.718,00 |
| 06.06.2024 | 27,85 | 28,01 | 27,13 | 27,32 | -2,57% | 1.309.445,00 |
| 05.06.2024 | 28,35 | 28,38 | 27,78 | 28,04 | -0,32% | 1.297.120,00 |
| 04.06.2024 | 27,76 | 28,21 | 27,69 | 28,13 | 0,14% | 1.304.773,00 |
| 03.06.2024 | 28,30 | 28,48 | 27,41 | 28,09 | -0,53% | 1.085.970,00 |
| 31.05.2024 | 27,68 | 28,41 | 27,42 | 28,24 | 2,02% | 1.002.695,00 |
| 30.05.2024 | 27,15 | 27,69 | 27,05 | 27,68 | 2,40% | 577.109,00 |
| 29.05.2024 | 26,93 | 27,17 | 26,78 | 27,03 | -1,39% | 646.723,00 |
| 28.05.2024 | 27,35 | 27,71 | 27,22 | 27,41 | 0,62% | 1.031.234,00 |