16,600€
0,61%
Echtzeit-Aktienkurs Adient plc
Bid:
Ask:
Aktienkurse zur Adient plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 16,50 | 16,80 | 16,10 | 16,75 | 1,21% | - |
| 20.01.2025 | 16,60 | 16,65 | 16,50 | 16,55 | -0,60% | - |
| 17.01.2025 | 16,60 | 17,15 | 16,55 | 16,65 | 0,00% | - |
| 16.01.2025 | 17,05 | 17,05 | 16,35 | 16,65 | -1,77% | - |
| 15.01.2025 | 16,90 | 17,50 | 16,85 | 16,95 | 0,00% | - |
| 14.01.2025 | 16,70 | 17,10 | 16,65 | 16,95 | 1,19% | - |
| 13.01.2025 | 16,25 | 16,85 | 16,05 | 16,75 | 3,08% | - |
| 10.01.2025 | 16,50 | 16,55 | 16,00 | 16,25 | -1,52% | - |
| 09.01.2025 | 16,50 | 16,55 | 16,45 | 16,50 | 0,00% | - |
| 08.01.2025 | 17,00 | 17,05 | 16,35 | 16,50 | -2,65% | - |
| 07.01.2025 | 16,90 | 17,30 | 16,75 | 16,95 | 0,59% | - |
| 06.01.2025 | 16,30 | 17,25 | 16,20 | 16,85 | 3,06% | - |
| 03.01.2025 | 16,30 | 16,40 | 15,80 | 16,35 | 0,00% | - |
| 02.01.2025 | 16,60 | 17,05 | 16,15 | 16,35 | -1,21% | - |
| 30.12.2024 | 16,70 | 16,70 | 16,55 | 16,55 | -1,19% | - |
| 27.12.2024 | 16,70 | 17,00 | 16,45 | 16,75 | 2,76% | - |
| 23.12.2024 | 16,30 | 16,35 | 15,80 | 16,30 | 0,93% | - |
| 20.12.2024 | 16,65 | 16,95 | 16,05 | 16,15 | -3,00% | - |
| 19.12.2024 | 16,85 | 17,05 | 16,30 | 16,65 | 0,00% | - |
| 18.12.2024 | 16,80 | 17,25 | 16,55 | 16,65 | -0,60% | - |
| 17.12.2024 | 16,75 | 16,90 | 16,35 | 16,75 | 0,00% | - |
| 16.12.2024 | 18,00 | 18,10 | 16,75 | 16,75 | -7,20% | - |
| 13.12.2024 | 18,10 | 18,25 | 17,85 | 18,05 | -1,10% | - |
| 12.12.2024 | 18,40 | 18,65 | 18,15 | 18,25 | -1,35% | - |
| 11.12.2024 | 18,70 | 19,00 | 18,10 | 18,50 | -1,60% | - |
| 10.12.2024 | 18,60 | 18,85 | 18,30 | 18,80 | 0,80% | - |
| 09.12.2024 | 18,25 | 19,55 | 18,20 | 18,65 | 2,19% | 1,00 |
| 06.12.2024 | 18,30 | 19,05 | 18,00 | 18,25 | -1,08% | - |
| 05.12.2024 | 19,30 | 19,55 | 18,10 | 18,45 | -4,65% | - |
| 04.12.2024 | 18,90 | 19,40 | 18,90 | 19,35 | 2,11% | - |
| 03.12.2024 | 19,30 | 19,35 | 18,75 | 18,95 | -2,07% | - |
| 02.12.2024 | 18,45 | 19,35 | 18,30 | 19,35 | 6,61% | - |
| 29.11.2024 | 18,20 | 19,70 | 18,05 | 18,15 | -0,82% | - |
| 28.11.2024 | 18,35 | 18,35 | 18,25 | 18,30 | 0,27% | - |
| 27.11.2024 | 18,35 | 18,75 | 18,20 | 18,25 | -0,54% | - |
| 26.11.2024 | 19,05 | 19,10 | 18,05 | 18,35 | -3,42% | - |
| 25.11.2024 | 18,60 | 19,85 | 18,50 | 19,00 | 2,43% | - |
| 22.11.2024 | 18,25 | 18,85 | 18,20 | 18,55 | 1,92% | - |
| 21.11.2024 | 18,00 | 18,20 | 17,70 | 18,20 | 0,55% | - |
| 20.11.2024 | 17,90 | 18,15 | 17,75 | 18,10 | 1,12% | - |
| 19.11.2024 | 18,60 | 18,70 | 17,90 | 17,90 | -4,02% | - |
| 18.11.2024 | 18,90 | 19,15 | 18,55 | 18,65 | -1,32% | - |
| 15.11.2024 | 19,25 | 19,55 | 18,75 | 18,90 | -2,58% | - |
| 14.11.2024 | 20,00 | 20,40 | 19,35 | 19,40 | -3,48% | - |
| 13.11.2024 | 19,60 | 20,40 | 19,55 | 20,10 | 2,03% | - |
| 12.11.2024 | 19,90 | 20,20 | 19,50 | 19,70 | -0,76% | - |
| 11.11.2024 | 19,05 | 20,30 | 19,00 | 19,85 | 4,47% | - |
| 08.11.2024 | 18,40 | 20,40 | 18,30 | 19,00 | 3,26% | - |
| 07.11.2024 | 18,40 | 19,05 | 18,20 | 18,40 | 0,00% | - |
| 06.11.2024 | 19,15 | 19,55 | 18,00 | 18,40 | 1,94% | - |
| 05.11.2024 | 18,20 | 18,20 | 17,70 | 18,05 | -0,55% | - |
| 04.11.2024 | 18,10 | 18,60 | 18,10 | 18,15 | -0,82% | - |
| 01.11.2024 | 17,90 | 18,75 | 17,90 | 18,30 | 0,83% | - |
| 31.10.2024 | 18,65 | 19,30 | 17,80 | 18,15 | -4,22% | - |
| 30.10.2024 | 19,60 | 19,65 | 18,75 | 18,95 | -3,32% | 10,00 |
| 29.10.2024 | 19,80 | 21,20 | 19,15 | 19,60 | -1,51% | - |
| 28.10.2024 | 19,50 | 20,10 | 19,30 | 19,90 | 2,84% | - |
| 25.10.2024 | 19,30 | 19,65 | 19,15 | 19,35 | 0,00% | - |
| 24.10.2024 | 19,70 | 20,20 | 19,30 | 19,35 | -2,03% | - |
| 23.10.2024 | 19,95 | 20,10 | 19,40 | 19,75 | -1,50% | - |
| 22.10.2024 | 19,95 | 20,25 | 19,85 | 20,05 | 0,00% | - |
| 21.10.2024 | 20,90 | 21,00 | 20,05 | 20,05 | -4,52% | - |
| 18.10.2024 | 20,00 | 21,50 | 20,00 | 21,00 | 3,96% | - |
| 17.10.2024 | 19,90 | 20,20 | 19,50 | 20,20 | 1,51% | - |
| 16.10.2024 | 19,60 | 20,20 | 19,60 | 19,90 | 1,53% | - |
| 15.10.2024 | 20,00 | 20,20 | 19,55 | 19,60 | -2,24% | - |
| 14.10.2024 | 20,20 | 20,35 | 19,75 | 20,05 | -1,72% | - |
| 11.10.2024 | 19,95 | 20,60 | 19,95 | 20,40 | 1,75% | - |
| 10.10.2024 | 19,50 | 20,05 | 19,20 | 20,05 | 2,82% | - |
| 09.10.2024 | 19,40 | 20,00 | 19,25 | 19,50 | 0,26% | - |
| 08.10.2024 | 20,30 | 20,30 | 19,35 | 19,45 | -4,19% | - |
| 07.10.2024 | 20,10 | 20,60 | 20,05 | 20,30 | 0,50% | - |
| 04.10.2024 | 19,70 | 20,30 | 19,70 | 20,20 | 2,28% | - |
| 03.10.2024 | 20,00 | 20,10 | 19,50 | 19,75 | -1,50% | - |
| 02.10.2024 | 20,00 | 20,60 | 19,90 | 20,05 | -0,74% | - |
| 01.10.2024 | 20,20 | 20,30 | 19,85 | 20,20 | -0,49% | - |
| 30.09.2024 | 21,30 | 21,30 | 20,10 | 20,30 | -4,25% | - |
| 27.09.2024 | 20,50 | 21,70 | 20,50 | 21,20 | 3,41% | - |
| 26.09.2024 | 19,90 | 21,00 | 19,80 | 20,50 | 3,27% | - |
| 25.09.2024 | 19,95 | 20,40 | 19,55 | 19,85 | -1,24% | - |
| 24.09.2024 | 19,80 | 20,40 | 19,80 | 20,10 | 1,01% | - |
| 23.09.2024 | 20,20 | 20,60 | 19,60 | 19,90 | -2,45% | - |
| 20.09.2024 | 20,30 | 20,60 | 19,15 | 20,40 | 0,99% | - |
| 19.09.2024 | 19,60 | 20,60 | 19,60 | 20,20 | 3,32% | - |
| 18.09.2024 | 19,40 | 20,20 | 19,40 | 19,55 | 0,26% | - |
| 17.09.2024 | 18,40 | 19,60 | 18,40 | 19,50 | 5,98% | - |
| 16.09.2024 | 18,50 | 18,60 | 18,15 | 18,40 | -0,54% | - |
| 13.09.2024 | 17,90 | 18,75 | 17,90 | 18,50 | 2,78% | - |
| 12.09.2024 | 18,20 | 18,30 | 17,55 | 18,00 | -0,83% | - |
| 11.09.2024 | 18,70 | 19,00 | 17,90 | 18,15 | -4,22% | - |
| 10.09.2024 | 19,10 | 19,20 | 18,10 | 18,95 | -1,30% | - |
| 09.09.2024 | 19,10 | 19,60 | 18,75 | 19,20 | 0,79% | - |
| 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% | - |