16,610$
-3,37%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 16,76 | 16,86 | 15,91 | 16,61 | -3,37% | 864.406,00 |
| 22.10.2026 | 16,89 | 17,43 | 16,75 | 17,19 | 0,41% | 742.463,00 |
| 21.10.2026 | 17,57 | 17,68 | 17,05 | 17,12 | -2,67% | 756.012,00 |
| 20.10.2026 | 17,34 | 17,79 | 17,34 | 17,59 | -0,06% | 789.712,00 |
| 19.10.2026 | 17,67 | 17,88 | 17,04 | 17,60 | -1,90% | 738.946,00 |
| 16.10.2026 | 18,28 | 18,73 | 17,93 | 17,94 | -1,32% | 665.039,00 |
| 15.10.2026 | 17,70 | 18,34 | 17,70 | 18,18 | 3,47% | 907.960,00 |
| 14.10.2026 | 17,79 | 17,93 | 17,09 | 17,57 | -2,61% | 908.919,00 |
| 13.10.2026 | 17,41 | 18,14 | 17,36 | 18,04 | 4,34% | 825.755,00 |
| 12.10.2026 | 17,45 | 17,59 | 17,14 | 17,29 | -0,75% | 831.428,00 |
| 09.10.2026 | 17,56 | 17,72 | 17,27 | 17,42 | -1,14% | 684.542,00 |
| 08.10.2026 | 17,53 | 17,63 | 17,15 | 17,62 | 0,40% | 883.765,00 |
| 07.10.2026 | 17,38 | 17,73 | 17,06 | 17,55 | 0,23% | 1.287.308,00 |
| 06.10.2026 | 17,43 | 17,81 | 17,18 | 17,51 | 1,57% | 792.627,00 |
| 05.10.2026 | 17,39 | 17,84 | 17,17 | 17,24 | -0,40% | 845.040,00 |
| 02.10.2026 | 17,77 | 17,83 | 17,25 | 17,31 | -1,48% | 822.943,00 |
| 01.10.2026 | 16,79 | 17,85 | 16,51 | 17,57 | 4,33% | 1.266.172,00 |
| 30.09.2026 | 17,27 | 17,78 | 16,84 | 16,84 | -1,92% | 906.982,00 |
| 29.09.2026 | 17,14 | 17,17 | 16,72 | 17,17 | 0,41% | 1.342.940,00 |
| 28.09.2026 | 17,47 | 17,59 | 17,10 | 17,10 | -3,01% | 1.004.589,00 |
| 25.09.2026 | 17,24 | 17,79 | 17,18 | 17,63 | 3,71% | 879.185,00 |
| 24.09.2026 | 17,80 | 17,90 | 16,77 | 17,00 | -4,92% | 1.134.432,00 |
| 23.09.2026 | 17,96 | 18,24 | 17,59 | 17,88 | -2,30% | 843.366,00 |
| 22.09.2026 | 17,91 | 18,48 | 17,73 | 18,30 | 4,81% | 993.161,00 |
| 21.09.2026 | 17,91 | 17,95 | 17,40 | 17,46 | -1,24% | 986.586,00 |
| 18.09.2026 | 17,97 | 18,28 | 17,45 | 17,68 | -4,28% | 3.259.302,00 |
| 17.09.2026 | 18,68 | 18,99 | 18,47 | 18,47 | 1,32% | 875.321,00 |
| 16.09.2026 | 18,51 | 18,82 | 17,87 | 18,23 | -0,76% | 741.963,00 |
| 15.09.2026 | 19,30 | 19,34 | 18,23 | 18,37 | -2,08% | 808.466,00 |
| 14.09.2026 | 18,82 | 19,16 | 18,52 | 18,76 | -2,49% | 895.045,00 |
| 11.09.2026 | 19,22 | 19,46 | 19,06 | 19,24 | 2,01% | 888.098,00 |
| 10.09.2026 | 18,21 | 18,86 | 17,83 | 18,86 | 2,95% | 752.541,00 |
| 09.09.2026 | 18,77 | 19,01 | 18,26 | 18,32 | -2,45% | 714.386,00 |
| 08.09.2026 | 19,78 | 19,88 | 18,54 | 18,78 | -6,15% | 866.719,00 |
| 04.09.2026 | 19,29 | 20,15 | 19,18 | 20,01 | 2,25% | 639.167,00 |
| 03.09.2026 | 19,71 | 19,77 | 19,29 | 19,57 | 1,72% | 536.212,00 |
| 02.09.2026 | 18,43 | 19,54 | 18,40 | 19,24 | 5,42% | 695.038,00 |
| 01.09.2026 | 18,81 | 18,86 | 18,17 | 18,25 | -3,80% | 574.116,00 |
| 31.08.2026 | 19,03 | 19,03 | 18,77 | 18,97 | -0,47% | 679.450,00 |
| 28.08.2026 | 19,13 | 19,23 | 18,60 | 19,06 | 1,22% | 852.023,00 |
| 27.08.2026 | 18,86 | 19,21 | 18,63 | 18,83 | -0,69% | 766.725,00 |
| 26.08.2026 | 18,63 | 18,98 | 18,23 | 18,96 | 1,72% | 1.147.084,00 |
| 25.08.2026 | 19,06 | 19,11 | 18,61 | 18,64 | -1,79% | 813.383,00 |
| 24.08.2026 | 19,97 | 20,00 | 18,81 | 18,98 | -5,15% | 951.565,00 |
| 21.08.2026 | 19,73 | 20,42 | 19,69 | 20,01 | 2,67% | 1.050.133,00 |
| 20.08.2026 | 19,38 | 19,55 | 18,97 | 19,49 | -0,71% | 557.828,00 |
| 19.08.2026 | 19,58 | 20,04 | 19,56 | 19,63 | 0,77% | 694.958,00 |
| 18.08.2026 | 20,14 | 20,29 | 19,23 | 19,48 | -3,08% | 691.803,00 |
| 17.08.2026 | 20,19 | 20,27 | 19,83 | 20,10 | -1,37% | 840.774,00 |
| 14.08.2026 | 20,45 | 20,86 | 20,33 | 20,38 | 1,75% | 1.415.526,00 |
| 13.08.2026 | 18,74 | 20,05 | 18,74 | 20,03 | 7,57% | 1.589.146,00 |
| 12.08.2026 | 19,10 | 19,10 | 18,54 | 18,62 | -2,72% | 624.135,00 |
| 11.08.2026 | 18,94 | 19,27 | 18,94 | 19,14 | 2,30% | 807.743,00 |
| 10.08.2026 | 19,19 | 19,19 | 18,54 | 18,71 | -3,66% | 784.106,00 |
| 07.08.2026 | 19,07 | 20,05 | 19,07 | 19,42 | 3,02% | 998.996,00 |
| 06.08.2026 | 20,29 | 20,35 | 18,72 | 18,85 | -8,14% | 1.383.248,00 |
| 05.08.2026 | 20,50 | 21,65 | 19,54 | 20,52 | -3,02% | 2.037.479,00 |
| 04.08.2026 | 20,76 | 21,40 | 19,99 | 21,16 | 0,71% | 1.390.181,00 |
| 03.08.2026 | 21,28 | 21,34 | 20,68 | 21,01 | -0,14% | 793.834,00 |
| 31.07.2026 | 21,72 | 21,78 | 20,22 | 21,04 | -3,84% | 1.191.892,00 |
| 30.07.2026 | 22,35 | 22,45 | 21,38 | 21,88 | 1,39% | 862.258,00 |
| 29.07.2026 | 21,39 | 22,13 | 21,22 | 21,58 | -0,19% | 809.319,00 |
| 28.07.2026 | 20,84 | 21,63 | 20,78 | 21,62 | 4,34% | 697.485,00 |
| 27.07.2026 | 20,86 | 22,37 | 20,30 | 20,72 | 1,57% | 722.121,00 |
| 24.07.2026 | 20,27 | 20,61 | 20,17 | 20,40 | 1,44% | 520.755,00 |
| 23.07.2026 | 20,20 | 20,56 | 19,69 | 20,11 | -2,62% | 704.275,00 |
| 22.07.2026 | 19,98 | 20,70 | 19,98 | 20,65 | 3,66% | 938.203,00 |
| 21.07.2026 | 19,79 | 20,35 | 19,73 | 19,92 | 1,37% | 1.063.946,00 |
| 20.07.2026 | 20,05 | 20,05 | 19,51 | 19,65 | -0,71% | 752.740,00 |
| 17.07.2026 | 20,11 | 20,39 | 19,45 | 19,79 | -3,98% | 792.625,00 |
| 16.07.2026 | 19,88 | 20,63 | 19,88 | 20,61 | 3,41% | 1.030.954,00 |
| 15.07.2026 | 19,53 | 20,15 | 19,50 | 19,93 | 3,48% | 641.388,00 |
| 14.07.2026 | 19,51 | 19,60 | 18,89 | 19,26 | 0,31% | 759.823,00 |
| 13.07.2026 | 19,69 | 19,98 | 19,09 | 19,20 | -3,81% | 878.257,00 |
| 10.07.2026 | 19,60 | 20,30 | 19,51 | 19,96 | 2,41% | 750.166,00 |
| 09.07.2026 | 18,63 | 19,77 | 18,59 | 19,49 | 5,24% | 1.337.977,00 |
| 08.07.2026 | 18,94 | 18,98 | 18,12 | 18,52 | -3,54% | 1.347.701,00 |
| 07.07.2026 | 19,57 | 19,64 | 19,10 | 19,20 | -1,08% | 1.030.033,00 |
| 06.07.2026 | 19,07 | 19,54 | 18,95 | 19,41 | 3,46% | 1.005.586,00 |
| 02.07.2026 | 18,55 | 18,97 | 18,30 | 18,76 | 3,42% | 1.203.063,00 |
| 01.07.2026 | 18,10 | 18,50 | 17,68 | 18,14 | -1,31% | 1.262.835,00 |
| 30.06.2026 | 18,09 | 18,78 | 18,09 | 18,38 | 1,10% | 1.083.800,00 |
| 29.06.2026 | 19,96 | 19,96 | 18,00 | 18,18 | -9,15% | 1.480.103,00 |
| 26.06.2026 | 20,12 | 20,58 | 19,46 | 20,01 | -1,38% | 2.778.703,00 |
| 25.06.2026 | 20,73 | 21,04 | 20,25 | 20,29 | 0,10% | 781.679,00 |
| 24.06.2026 | 20,42 | 20,72 | 19,93 | 20,27 | -1,07% | 721.297,00 |
| 23.06.2026 | 20,12 | 20,55 | 20,00 | 20,49 | -0,49% | 797.590,00 |
| 22.06.2026 | 20,50 | 20,89 | 20,31 | 20,59 | -0,77% | 877.621,00 |
| 18.06.2026 | 20,53 | 20,81 | 20,38 | 20,75 | 1,52% | 1.228.751,00 |
| 17.06.2026 | 21,63 | 22,04 | 20,40 | 20,44 | -5,33% | 1.101.796,00 |
| 16.06.2026 | 22,92 | 23,12 | 21,53 | 21,59 | -5,47% | 790.489,00 |
| 15.06.2026 | 23,42 | 23,98 | 22,83 | 22,84 | 0,71% | 1.226.968,00 |
| 12.06.2026 | 22,61 | 23,28 | 22,59 | 22,68 | 1,07% | 1.098.992,00 |
| 11.06.2026 | 21,83 | 22,54 | 21,15 | 22,44 | 3,31% | 1.118.359,00 |
| 10.06.2026 | 21,76 | 22,09 | 21,52 | 21,72 | -1,14% | 1.109.152,00 |
| 09.06.2026 | 22,68 | 22,92 | 21,61 | 21,97 | -1,61% | 1.139.252,00 |
| 08.06.2026 | 22,03 | 22,82 | 22,01 | 22,33 | 1,18% | 893.715,00 |
| 05.06.2026 | 22,51 | 22,87 | 21,89 | 22,07 | -3,33% | 771.783,00 |
| 04.06.2026 | 22,40 | 23,17 | 22,40 | 22,83 | 1,83% | 1.202.226,00 |
| 03.06.2026 | 22,16 | 23,23 | 21,83 | 22,42 | -1,62% | 1.607.879,00 |