21,000$
1,94%
Echtzeit-Aktienkurs Adient plc
Bid:
Ask:
Aktienkurse zur Adient plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 20,29 | 21,07 | 20,12 | 21,00 | 1,94% | 526.465,00 |
| 20.05.2026 | 19,76 | 20,61 | 19,43 | 20,60 | 4,73% | 776.838,00 |
| 19.05.2026 | 20,37 | 20,37 | 19,59 | 19,67 | -4,70% | 1.108.246,00 |
| 18.05.2026 | 20,93 | 21,19 | 20,28 | 20,64 | -0,96% | 840.741,00 |
| 15.05.2026 | 22,16 | 22,16 | 20,76 | 20,84 | -7,50% | 1.065.781,00 |
| 14.05.2026 | 22,30 | 22,84 | 21,96 | 22,53 | 2,27% | 682.291,00 |
| 13.05.2026 | 22,09 | 22,87 | 21,93 | 22,03 | 0,00% | 1.139.144,00 |
| 12.05.2026 | 22,12 | 22,46 | 21,40 | 22,03 | -0,41% | 904.178,00 |
| 11.05.2026 | 22,82 | 22,87 | 22,10 | 22,12 | -2,90% | 1.117.191,00 |
| 08.05.2026 | 21,99 | 22,92 | 21,64 | 22,78 | 4,21% | 1.336.849,00 |
| 07.05.2026 | 22,80 | 23,04 | 21,79 | 21,86 | -2,06% | 1.360.403,00 |
| 06.05.2026 | 22,94 | 23,00 | 21,52 | 22,32 | 7,98% | 2.652.534,00 |
| 05.05.2026 | 20,50 | 20,92 | 20,18 | 20,67 | 1,42% | 921.912,00 |
| 04.05.2026 | 21,14 | 21,25 | 20,14 | 20,38 | -4,41% | 916.784,00 |
| 01.05.2026 | 20,93 | 21,38 | 20,41 | 21,32 | 1,28% | 784.929,00 |
| 30.04.2026 | 20,97 | 21,36 | 20,91 | 21,05 | 0,57% | 843.405,00 |
| 29.04.2026 | 20,92 | 21,10 | 20,71 | 20,93 | -1,18% | 642.626,00 |
| 28.04.2026 | 21,63 | 21,63 | 21,10 | 21,18 | -2,04% | 468.633,00 |
| 27.04.2026 | 22,22 | 22,86 | 21,54 | 21,62 | -2,35% | 575.292,00 |
| 24.04.2026 | 21,63 | 22,44 | 21,47 | 22,14 | 2,17% | 549.226,00 |
| 23.04.2026 | 21,76 | 21,91 | 21,48 | 21,67 | -0,05% | 556.439,00 |
| 22.04.2026 | 22,14 | 22,17 | 21,58 | 21,68 | -0,91% | 686.862,00 |
| 21.04.2026 | 22,41 | 22,79 | 21,81 | 21,88 | -2,02% | 710.985,00 |
| 20.04.2026 | 21,64 | 22,42 | 21,57 | 22,33 | 2,48% | 668.274,00 |
| 17.04.2026 | 21,81 | 22,71 | 21,58 | 21,79 | 5,21% | 1.273.743,00 |
| 16.04.2026 | 20,56 | 21,15 | 20,38 | 20,71 | 1,07% | 1.135.685,00 |
| 15.04.2026 | 21,17 | 21,81 | 20,21 | 20,49 | -0,19% | 1.173.684,00 |
| 14.04.2026 | 20,68 | 20,89 | 20,45 | 20,53 | -0,63% | 568.508,00 |
| 13.04.2026 | 20,21 | 20,68 | 20,11 | 20,66 | 1,18% | 608.310,00 |
| 10.04.2026 | 20,78 | 21,22 | 20,21 | 20,42 | -0,39% | 727.130,00 |
| 09.04.2026 | 20,48 | 20,75 | 20,07 | 20,50 | -1,16% | 699.172,00 |
| 08.04.2026 | 21,54 | 21,77 | 20,72 | 20,74 | 3,60% | 854.202,00 |
| 07.04.2026 | 19,96 | 20,10 | 19,57 | 20,02 | -0,69% | 792.457,00 |
| 06.04.2026 | 20,17 | 20,63 | 19,86 | 20,16 | -1,03% | 402.529,00 |
| 02.04.2026 | 20,24 | 20,69 | 19,59 | 20,37 | -2,21% | 625.355,00 |
| 01.04.2026 | 20,66 | 21,06 | 20,36 | 20,83 | 3,07% | 960.349,00 |
| 31.03.2026 | 19,73 | 20,29 | 19,34 | 20,21 | 5,21% | 1.078.224,00 |
| 30.03.2026 | 20,34 | 20,52 | 19,19 | 19,21 | -5,14% | 1.312.063,00 |
| 27.03.2026 | 21,35 | 21,36 | 20,16 | 20,25 | -5,20% | 846.431,00 |
| 26.03.2026 | 21,25 | 21,73 | 21,13 | 21,36 | -0,37% | 919.453,00 |
| 25.03.2026 | 21,11 | 21,46 | 20,97 | 21,44 | 2,78% | 873.187,00 |
| 24.03.2026 | 20,50 | 21,04 | 20,42 | 20,86 | 1,76% | 877.982,00 |
| 23.03.2026 | 20,35 | 20,78 | 20,24 | 20,50 | 4,70% | 1.265.370,00 |
| 20.03.2026 | 19,76 | 19,76 | 19,36 | 19,58 | -1,01% | 2.222.474,00 |
| 19.03.2026 | 19,73 | 19,91 | 19,07 | 19,78 | -1,10% | 1.095.743,00 |
| 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 | 2,13% | 757.682,00 |
| 23.02.2026 | 24,50 | 24,74 | 23,97 | 24,37 | -1,97% | 589.996,00 |
| 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 |