19,324$
0,65%
Echtzeit-Aktienkurs Adient plc
Bid:
Ask:
Aktienkurse zur Adient plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 19,36 | 19,60 | 19,25 | 19,37 | 0,41% | 257.662,00 |
| 23.12.2025 | 19,26 | 19,48 | 19,09 | 19,29 | 0,47% | 1.115.498,00 |
| 22.12.2025 | 19,76 | 19,77 | 19,20 | 19,20 | -1,94% | 665.722,00 |
| 19.12.2025 | 19,26 | 19,69 | 19,26 | 19,58 | 1,19% | 2.383.679,00 |
| 18.12.2025 | 19,66 | 19,96 | 19,25 | 19,35 | -0,82% | 993.371,00 |
| 17.12.2025 | 18,85 | 19,55 | 18,67 | 19,51 | 2,90% | 1.504.857,00 |
| 16.12.2025 | 18,92 | 19,18 | 18,71 | 18,96 | 1,07% | 1.027.894,00 |
| 15.12.2025 | 19,01 | 19,25 | 18,69 | 18,76 | -0,27% | 1.211.037,00 |
| 12.12.2025 | 19,17 | 19,37 | 18,76 | 18,81 | -0,90% | 976.093,00 |
| 11.12.2025 | 19,08 | 19,29 | 18,91 | 18,98 | -0,52% | 1.712.338,00 |
| 10.12.2025 | 18,88 | 19,47 | 18,65 | 19,08 | 2,03% | 1.529.792,00 |
| 09.12.2025 | 18,74 | 18,97 | 18,51 | 18,70 | -0,27% | 992.414,00 |
| 08.12.2025 | 19,35 | 19,55 | 18,66 | 18,75 | 1,24% | 1.475.599,00 |
| 05.12.2025 | 19,06 | 19,13 | 18,48 | 18,52 | -2,37% | 968.000,00 |
| 04.12.2025 | 19,28 | 19,40 | 18,83 | 18,97 | -1,35% | 893.313,00 |
| 03.12.2025 | 18,86 | 19,76 | 18,86 | 19,23 | 1,96% | 986.370,00 |
| 02.12.2025 | 19,24 | 19,47 | 18,76 | 18,86 | -1,67% | 888.412,00 |
| 01.12.2025 | 19,14 | 19,56 | 19,00 | 19,18 | -1,44% | 1.323.823,00 |
| 28.11.2025 | 19,63 | 19,70 | 19,37 | 19,46 | -0,71% | 655.586,00 |
| 26.11.2025 | 19,23 | 19,84 | 19,23 | 19,60 | 0,36% | 1.267.606,00 |
| 25.11.2025 | 19,40 | 19,90 | 19,40 | 19,53 | 0,83% | 1.236.265,00 |
| 24.11.2025 | 18,97 | 19,57 | 18,74 | 19,37 | 2,32% | 1.769.278,00 |
| 21.11.2025 | 17,76 | 18,99 | 17,76 | 18,93 | 6,35% | 1.182.845,00 |
| 20.11.2025 | 18,95 | 19,37 | 17,70 | 17,80 | -5,12% | 1.344.589,00 |
| 19.11.2025 | 19,06 | 19,11 | 18,57 | 18,76 | -0,74% | 1.136.275,00 |
| 18.11.2025 | 18,79 | 19,42 | 18,76 | 18,90 | -0,79% | 1.095.534,00 |
| 17.11.2025 | 19,77 | 19,94 | 18,95 | 19,05 | -4,85% | 1.681.824,00 |
| 14.11.2025 | 20,75 | 20,87 | 19,92 | 20,02 | -5,34% | 1.500.213,00 |
| 13.11.2025 | 20,95 | 21,78 | 20,92 | 21,15 | 0,24% | 1.315.842,00 |
| 12.11.2025 | 20,54 | 21,54 | 20,46 | 21,10 | 2,68% | 1.741.565,00 |
| 11.11.2025 | 19,96 | 20,57 | 19,82 | 20,55 | 4,21% | 1.069.324,00 |
| 10.11.2025 | 20,08 | 20,08 | 19,48 | 19,72 | 0,51% | 1.371.388,00 |
| 07.11.2025 | 19,07 | 20,03 | 18,89 | 19,62 | 3,37% | 1.838.636,00 |
| 06.11.2025 | 20,03 | 20,03 | 18,86 | 18,98 | -5,01% | 2.371.310,00 |
| 05.11.2025 | 21,61 | 21,74 | 18,72 | 19,98 | -16,72% | 2.223.479,00 |
| 04.11.2025 | 23,74 | 24,29 | 23,47 | 23,99 | -0,87% | 939.489,00 |
| 03.11.2025 | 23,53 | 24,26 | 23,50 | 24,20 | 4,36% | 1.093.563,00 |
| 31.10.2025 | 23,21 | 23,34 | 22,60 | 23,19 | 0,13% | 687.730,00 |
| 30.10.2025 | 23,18 | 23,51 | 22,81 | 23,16 | -2,20% | 819.186,00 |
| 29.10.2025 | 23,63 | 23,94 | 23,45 | 23,68 | 0,21% | 726.642,00 |
| 28.10.2025 | 23,47 | 23,74 | 23,27 | 23,63 | 0,17% | 574.437,00 |
| 27.10.2025 | 24,32 | 24,32 | 23,53 | 23,59 | -1,99% | 793.358,00 |
| 24.10.2025 | 24,01 | 24,39 | 23,84 | 24,07 | 0,72% | 721.745,00 |
| 23.10.2025 | 23,55 | 24,04 | 23,46 | 23,90 | 2,13% | 816.864,00 |
| 22.10.2025 | 23,43 | 23,63 | 23,20 | 23,40 | -0,30% | 522.573,00 |
| 21.10.2025 | 23,31 | 23,84 | 23,15 | 23,47 | 1,08% | 575.249,00 |
| 20.10.2025 | 23,29 | 23,45 | 22,92 | 23,22 | 1,93% | 629.388,00 |
| 17.10.2025 | 22,95 | 22,97 | 22,61 | 22,78 | -1,29% | - |
| 16.10.2025 | 23,02 | 23,26 | 22,70 | 23,08 | -0,56% | 821.547,00 |
| 15.10.2025 | 23,19 | 23,74 | 23,16 | 23,21 | 1,04% | 567.103,00 |
| 14.10.2025 | 22,15 | 23,07 | 22,01 | 22,97 | 1,95% | 1.056.111,00 |
| 13.10.2025 | 22,81 | 22,89 | 22,32 | 22,53 | 0,45% | 903.274,00 |
| 10.10.2025 | 23,59 | 23,69 | 22,31 | 22,43 | -4,10% | 1.055.919,00 |
| 09.10.2025 | 24,24 | 24,24 | 22,91 | 23,39 | -4,18% | 749.592,00 |
| 08.10.2025 | 24,31 | 24,80 | 24,25 | 24,41 | 0,49% | 873.883,00 |
| 07.10.2025 | 25,52 | 25,54 | 23,50 | 24,29 | -5,78% | 1.569.548,00 |
| 06.10.2025 | 26,12 | 26,12 | 25,65 | 25,78 | -0,35% | 777.602,00 |
| 03.10.2025 | 25,10 | 26,16 | 25,01 | 25,87 | 4,06% | 1.256.181,00 |
| 02.10.2025 | 24,57 | 25,03 | 24,45 | 24,86 | 1,89% | 649.637,00 |
| 01.10.2025 | 23,93 | 24,55 | 23,84 | 24,40 | 1,33% | 715.321,00 |
| 30.09.2025 | 24,19 | 24,39 | 23,79 | 24,08 | -0,78% | 470.196,00 |
| 29.09.2025 | 24,82 | 24,82 | 23,93 | 24,27 | -1,50% | 623.742,00 |
| 26.09.2025 | 24,62 | 25,08 | 24,25 | 24,64 | -0,28% | 799.328,00 |
| 25.09.2025 | 25,05 | 25,25 | 24,38 | 24,71 | 1,60% | 1.038.788,00 |
| 24.09.2025 | 24,43 | 24,70 | 24,19 | 24,32 | -0,53% | 504.432,00 |
| 23.09.2025 | 24,61 | 25,31 | 24,44 | 24,45 | -0,49% | 957.373,00 |
| 22.09.2025 | 24,59 | 24,70 | 24,28 | 24,57 | -0,08% | 1.159.715,00 |
| 19.09.2025 | 25,22 | 25,26 | 24,31 | 24,59 | -2,50% | 2.584.423,00 |
| 18.09.2025 | 24,58 | 25,50 | 24,31 | 25,22 | 3,15% | 1.428.737,00 |
| 17.09.2025 | 24,17 | 25,36 | 23,98 | 24,45 | 1,20% | 994.837,00 |
| 16.09.2025 | 24,19 | 24,24 | 23,51 | 24,16 | -0,29% | 797.997,00 |
| 15.09.2025 | 24,26 | 24,37 | 23,93 | 24,23 | 1,00% | 810.485,00 |
| 12.09.2025 | 24,50 | 24,57 | 23,93 | 23,99 | -2,64% | 703.416,00 |
| 11.09.2025 | 23,64 | 24,65 | 23,64 | 24,64 | 4,01% | 1.464.741,00 |
| 10.09.2025 | 23,78 | 23,87 | 23,26 | 23,69 | -1,54% | 872.157,00 |
| 09.09.2025 | 24,58 | 24,58 | 23,96 | 24,06 | -1,92% | 872.875,00 |
| 08.09.2025 | 24,77 | 24,82 | 24,07 | 24,53 | -0,20% | 964.958,00 |
| 05.09.2025 | 24,54 | 24,90 | 24,33 | 24,58 | 0,53% | 905.720,00 |
| 04.09.2025 | 24,18 | 24,46 | 23,90 | 24,45 | 0,78% | 854.688,00 |
| 03.09.2025 | 24,15 | 24,63 | 24,03 | 24,26 | -0,78% | 1.248.925,00 |
| 02.09.2025 | 24,24 | 24,62 | 24,03 | 24,45 | -1,41% | 1.280.792,00 |
| 29.08.2025 | 25,12 | 25,22 | 24,55 | 24,80 | -1,12% | 760.037,00 |
| 28.08.2025 | 25,72 | 25,72 | 24,73 | 25,08 | -1,88% | 1.130.802,00 |
| 27.08.2025 | 24,97 | 25,84 | 24,93 | 25,56 | 1,51% | 1.202.217,00 |
| 26.08.2025 | 24,96 | 25,56 | 24,96 | 25,18 | 0,56% | 1.407.200,00 |
| 25.08.2025 | 24,80 | 25,30 | 24,73 | 25,04 | 0,72% | 1.083.055,00 |
| 22.08.2025 | 23,76 | 24,96 | 23,68 | 24,86 | 5,47% | 1.204.281,00 |
| 21.08.2025 | 23,48 | 23,71 | 23,15 | 23,57 | 1,95% | 1.218.850,00 |
| 20.08.2025 | 22,96 | 23,37 | 22,93 | 23,12 | -0,60% | 831.217,00 |
| 19.08.2025 | 23,29 | 23,62 | 23,14 | 23,26 | 0,87% | 665.960,00 |
| 18.08.2025 | 23,50 | 23,63 | 23,03 | 23,06 | -2,37% | 1.025.482,00 |
| 15.08.2025 | 24,03 | 24,13 | 23,57 | 23,62 | -1,38% | 805.465,00 |
| 14.08.2025 | 23,71 | 24,16 | 23,30 | 23,95 | -0,29% | 1.057.887,00 |
| 13.08.2025 | 22,90 | 24,13 | 22,81 | 24,02 | 4,75% | 1.427.000,00 |
| 12.08.2025 | 22,21 | 23,17 | 21,96 | 22,93 | 4,85% | 1.258.533,00 |
| 11.08.2025 | 22,14 | 22,36 | 21,76 | 21,87 | -0,55% | 1.128.388,00 |
| 08.08.2025 | 22,55 | 22,74 | 21,99 | 21,99 | -3,30% | 1.440.534,00 |
| 07.08.2025 | 23,14 | 23,20 | 22,14 | 22,74 | -0,61% | 1.490.403,00 |
| 06.08.2025 | 22,30 | 23,89 | 22,18 | 22,88 | 3,48% | 2.432.087,00 |
| 05.08.2025 | 21,94 | 22,16 | 21,70 | 22,11 | 1,84% | 1.692.611,00 |