19,100€
-4,02%
Echtzeit-Aktienkurs Adient plc
Bid:
Ask:
Aktienkurse zur Adient plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 20,10 | 20,20 | 18,95 | 19,05 | -4,99% | - |
| 05.09.2024 | 19,90 | 20,20 | 19,75 | 20,05 | 0,00% | - |
| 04.09.2024 | 19,80 | 20,20 | 19,80 | 20,05 | 0,00% | - |
| 03.09.2024 | 20,50 | 20,50 | 20,00 | 20,05 | -2,20% | - |
| 02.09.2024 | 20,50 | 20,50 | 20,30 | 20,50 | 0,49% | - |
| 30.08.2024 | 20,20 | 20,60 | 20,10 | 20,40 | 0,99% | - |
| 29.08.2024 | 20,10 | 20,60 | 20,10 | 20,20 | 0,50% | - |
| 28.08.2024 | 19,80 | 20,20 | 19,80 | 20,10 | 1,52% | - |
| 27.08.2024 | 19,70 | 20,05 | 19,70 | 19,80 | -0,25% | - |
| 26.08.2024 | 19,50 | 20,20 | 19,50 | 19,85 | 1,79% | - |
| 23.08.2024 | 19,10 | 19,85 | 19,05 | 19,50 | 1,83% | - |
| 22.08.2024 | 19,30 | 19,60 | 19,05 | 19,15 | -1,29% | - |
| 21.08.2024 | 19,30 | 19,60 | 19,25 | 19,40 | 0,52% | - |
| 20.08.2024 | 20,10 | 20,10 | 19,30 | 19,30 | -4,46% | - |
| 19.08.2024 | 20,00 | 20,60 | 20,00 | 20,20 | 0,00% | - |
| 16.08.2024 | 19,80 | 20,20 | 19,80 | 20,20 | 1,51% | - |
| 15.08.2024 | 19,30 | 20,20 | 19,30 | 19,90 | 2,84% | - |
| 14.08.2024 | 19,25 | 19,55 | 19,15 | 19,35 | 0,78% | - |
| 13.08.2024 | 18,80 | 19,35 | 18,70 | 19,20 | 2,40% | - |
| 12.08.2024 | 19,20 | 19,30 | 18,70 | 18,75 | -2,60% | - |
| 09.08.2024 | 19,40 | 19,65 | 19,20 | 19,25 | -1,28% | - |
| 08.08.2024 | 19,50 | 20,00 | 19,50 | 19,50 | -0,76% | - |
| 07.08.2024 | 19,75 | 20,20 | 19,55 | 19,65 | 0,00% | - |
| 06.08.2024 | 21,10 | 21,10 | 18,70 | 19,65 | -5,53% | - |
| 05.08.2024 | 20,70 | 21,20 | 20,00 | 20,80 | -3,70% | - |
| 02.08.2024 | 22,90 | 22,90 | 21,40 | 21,60 | -6,09% | - |
| 01.08.2024 | 23,80 | 24,00 | 22,80 | 23,00 | -3,36% | - |
| 31.07.2024 | 23,70 | 24,60 | 23,70 | 23,80 | 0,00% | - |
| 30.07.2024 | 23,30 | 23,80 | 23,30 | 23,80 | 2,59% | - |
| 29.07.2024 | 23,00 | 23,40 | 23,00 | 23,20 | 0,43% | - |
| 26.07.2024 | 23,30 | 23,50 | 22,80 | 23,10 | -0,43% | - |
| 25.07.2024 | 23,50 | 23,80 | 23,10 | 23,20 | -0,85% | - |
| 24.07.2024 | 23,40 | 23,80 | 23,20 | 23,40 | 0,00% | - |
| 23.07.2024 | 23,00 | 23,60 | 23,00 | 23,40 | 1,74% | - |
| 22.07.2024 | 22,40 | 23,00 | 22,20 | 23,00 | 1,77% | - |
| 19.07.2024 | 23,20 | 23,30 | 21,80 | 22,60 | -3,42% | - |
| 18.07.2024 | 23,20 | 23,80 | 23,20 | 23,40 | 0,86% | - |
| 17.07.2024 | 23,20 | 23,40 | 22,70 | 23,20 | 0,00% | - |
| 16.07.2024 | 22,50 | 23,30 | 22,30 | 23,20 | 3,57% | - |
| 15.07.2024 | 22,30 | 22,50 | 21,90 | 22,40 | 1,82% | - |
| 12.07.2024 | 22,20 | 22,50 | 22,00 | 22,00 | -0,90% | - |
| 11.07.2024 | 21,40 | 22,50 | 21,30 | 22,20 | 3,74% | - |
| 10.07.2024 | 21,70 | 21,80 | 21,20 | 21,40 | -0,93% | - |
| 09.07.2024 | 22,10 | 22,10 | 21,60 | 21,60 | -2,70% | - |
| 08.07.2024 | 22,30 | 22,80 | 22,20 | 22,20 | -0,45% | - |
| 05.07.2024 | 22,90 | 22,90 | 22,30 | 22,30 | -2,62% | 57,00 |
| 04.07.2024 | 22,80 | 22,90 | 22,80 | 22,90 | 0,44% | - |
| 03.07.2024 | 23,00 | 23,20 | 22,70 | 22,80 | -1,72% | - |
| 02.07.2024 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | - |
| 01.07.2024 | 22,90 | 23,60 | 22,80 | 23,00 | 0,00% | - |
| 28.06.2024 | 23,10 | 23,50 | 23,00 | 23,00 | -0,86% | - |
| 27.06.2024 | 22,80 | 23,60 | 22,60 | 23,20 | 1,75% | - |
| 26.06.2024 | 23,20 | 23,30 | 22,70 | 22,80 | -1,72% | - |
| 25.06.2024 | 23,70 | 23,90 | 23,20 | 23,20 | -2,52% | - |
| 24.06.2024 | 23,70 | 24,40 | 23,70 | 23,80 | 0,00% | - |
| 21.06.2024 | 23,60 | 25,10 | 23,40 | 23,80 | 0,85% | - |
| 20.06.2024 | 23,70 | 23,80 | 23,40 | 23,60 | 0,00% | - |
| 19.06.2024 | 23,70 | 23,70 | 23,50 | 23,60 | 0,00% | - |
| 18.06.2024 | 23,90 | 24,10 | 23,40 | 23,60 | -0,84% | - |
| 17.06.2024 | 23,40 | 24,00 | 23,30 | 23,80 | 1,71% | 500,00 |
| 14.06.2024 | 24,60 | 24,70 | 23,20 | 23,40 | -4,88% | - |
| 13.06.2024 | 25,40 | 25,70 | 24,60 | 24,60 | -3,91% | - |
| 12.06.2024 | 25,30 | 26,20 | 25,30 | 25,60 | 0,79% | - |
| 11.06.2024 | 25,80 | 25,90 | 25,00 | 25,40 | -1,55% | - |
| 10.06.2024 | 25,80 | 26,20 | 25,10 | 25,80 | 0,00% | - |
| 07.06.2024 | 25,10 | 25,80 | 24,80 | 25,80 | 2,79% | - |
| 06.06.2024 | 25,70 | 25,80 | 25,00 | 25,10 | -2,71% | - |
| 05.06.2024 | 25,90 | 26,20 | 25,60 | 25,80 | 0,00% | - |
| 04.06.2024 | 25,70 | 26,00 | 25,60 | 25,80 | 0,00% | - |
| 03.06.2024 | 26,00 | 26,30 | 25,40 | 25,80 | -0,77% | - |
| 31.05.2024 | 25,50 | 26,20 | 25,30 | 26,00 | 1,56% | - |
| 30.05.2024 | 24,80 | 25,60 | 24,70 | 25,60 | 2,40% | - |
| 29.05.2024 | 25,10 | 25,20 | 24,80 | 25,00 | -0,79% | - |
| 28.05.2024 | 25,10 | 25,50 | 24,90 | 25,20 | 0,40% | - |
| 27.05.2024 | 25,00 | 25,30 | 25,00 | 25,10 | 0,00% | - |
| 24.05.2024 | 24,80 | 25,20 | 24,60 | 25,10 | 0,80% | - |
| 23.05.2024 | 25,90 | 26,00 | 24,80 | 24,90 | -4,23% | - |
| 22.05.2024 | 25,90 | 26,20 | 25,60 | 26,00 | 0,00% | - |
| 21.05.2024 | 26,40 | 26,50 | 26,00 | 26,00 | -2,26% | - |
| 20.05.2024 | 26,60 | 27,00 | 26,40 | 26,60 | -0,75% | - |
| 17.05.2024 | 27,20 | 27,30 | 26,70 | 26,80 | -1,47% | - |
| 16.05.2024 | 27,10 | 27,40 | 27,00 | 27,20 | 0,00% | - |
| 15.05.2024 | 27,50 | 28,10 | 26,90 | 27,20 | -0,73% | - |
| 14.05.2024 | 27,30 | 28,00 | 27,20 | 27,40 | 0,00% | - |
| 13.05.2024 | 26,90 | 27,80 | 26,90 | 27,40 | 2,24% | - |
| 10.05.2024 | 26,90 | 27,10 | 26,20 | 26,80 | 0,00% | - |
| 09.05.2024 | 26,50 | 27,00 | 26,50 | 26,80 | 0,75% | - |
| 08.05.2024 | 25,80 | 26,60 | 25,50 | 26,60 | 3,10% | - |
| 07.05.2024 | 26,00 | 26,40 | 25,80 | 25,80 | -1,53% | - |
| 06.05.2024 | 25,50 | 26,20 | 25,00 | 26,20 | 3,15% | - |
| 03.05.2024 | 28,30 | 28,50 | 25,00 | 25,40 | -9,93% | 300,00 |
| 02.05.2024 | 27,40 | 28,40 | 27,40 | 28,20 | 0,71% | - |
| 30.04.2024 | 28,70 | 28,70 | 27,60 | 28,00 | -2,44% | 36,00 |
| 29.04.2024 | 28,40 | 29,20 | 28,40 | 28,70 | 1,06% | - |
| 26.04.2024 | 27,40 | 28,60 | 27,30 | 28,40 | 3,65% | - |
| 25.04.2024 | 27,70 | 27,80 | 27,20 | 27,40 | -1,44% | - |
| 24.04.2024 | 27,00 | 27,80 | 26,90 | 27,80 | 2,96% | - |
| 23.04.2024 | 27,30 | 27,30 | 27,00 | 27,00 | -0,74% | - |
| 22.04.2024 | 27,20 | 27,50 | 26,80 | 27,20 | 0,74% | - |
| 19.04.2024 | 26,30 | 27,20 | 26,00 | 27,00 | 2,27% | - |