17,280$
-0,17%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 17,77 | 17,83 | 17,25 | 17,31 | -1,48% | 832.464,00 |
| 01.10.2026 | 16,79 | 17,85 | 16,51 | 17,57 | 4,33% | 1.305.794,00 |
| 30.09.2026 | 17,27 | 17,78 | 16,84 | 16,84 | -1,92% | 916.384,00 |
| 29.09.2026 | 17,14 | 17,17 | 16,72 | 17,17 | 0,41% | 1.359.858,00 |
| 28.09.2026 | 17,47 | 17,59 | 17,10 | 17,10 | -3,01% | 1.055.219,00 |
| 25.09.2026 | 17,24 | 17,79 | 17,18 | 17,63 | 3,71% | 897.432,00 |
| 24.09.2026 | 17,80 | 17,90 | 16,77 | 17,00 | -4,92% | 1.150.201,00 |
| 23.09.2026 | 17,96 | 18,24 | 17,59 | 17,88 | -2,30% | 854.426,00 |
| 22.09.2026 | 17,91 | 18,48 | 17,73 | 18,30 | 4,81% | 1.117.272,00 |
| 21.09.2026 | 17,91 | 17,95 | 17,40 | 17,46 | -1,24% | 991.749,00 |
| 18.09.2026 | 17,97 | 18,28 | 17,45 | 17,68 | -4,28% | 3.268.305,00 |
| 17.09.2026 | 18,68 | 18,99 | 18,47 | 18,47 | 1,32% | 904.589,00 |
| 16.09.2026 | 18,51 | 18,82 | 17,87 | 18,23 | -0,76% | 762.705,00 |
| 15.09.2026 | 19,30 | 19,34 | 18,23 | 18,37 | -2,08% | 824.354,00 |
| 14.09.2026 | 18,82 | 19,16 | 18,52 | 18,76 | -2,49% | 895.201,00 |
| 11.09.2026 | 19,22 | 19,46 | 19,06 | 19,24 | 2,01% | 919.880,00 |
| 10.09.2026 | 18,21 | 18,86 | 17,83 | 18,86 | 2,95% | 769.006,00 |
| 09.09.2026 | 18,77 | 19,01 | 18,26 | 18,32 | -2,45% | 718.979,00 |
| 08.09.2026 | 19,78 | 19,88 | 18,54 | 18,78 | -6,15% | 881.947,00 |
| 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% | 564.164,00 |
| 02.09.2026 | 18,43 | 19,54 | 18,40 | 19,24 | 5,42% | 711.493,00 |
| 01.09.2026 | 18,81 | 18,86 | 18,17 | 18,25 | -3,80% | 847.690,00 |
| 31.08.2026 | 19,03 | 19,03 | 18,77 | 18,97 | -0,47% | 679.452,00 |
| 28.08.2026 | 19,13 | 19,23 | 18,60 | 19,06 | 1,22% | 852.025,00 |
| 27.08.2026 | 18,86 | 19,21 | 18,63 | 18,83 | -0,69% | 766.806,00 |
| 26.08.2026 | 18,63 | 18,98 | 18,23 | 18,96 | 1,72% | 1.153.196,00 |
| 25.08.2026 | 19,06 | 19,10 | 18,61 | 18,64 | -1,79% | 813.549,00 |
| 24.08.2026 | 19,97 | 20,00 | 18,81 | 18,98 | -5,15% | 951.566,00 |
| 21.08.2026 | 19,73 | 20,42 | 19,69 | 20,01 | 2,67% | 1.050.151,00 |
| 20.08.2026 | 19,38 | 19,55 | 18,97 | 19,49 | -0,71% | 557.829,00 |
| 19.08.2026 | 19,58 | 20,04 | 19,56 | 19,63 | 0,77% | 694.964,00 |
| 18.08.2026 | 20,14 | 20,29 | 19,23 | 19,48 | -3,08% | 691.805,00 |
| 17.08.2026 | 20,19 | 20,27 | 19,83 | 20,10 | -1,37% | 840.775,00 |
| 14.08.2026 | 20,45 | 20,86 | 20,33 | 20,38 | 1,75% | 1.441.080,00 |
| 13.08.2026 | 18,74 | 20,05 | 18,74 | 20,03 | 7,57% | 1.788.599,00 |
| 12.08.2026 | 19,10 | 19,10 | 18,54 | 18,62 | -2,72% | 724.562,00 |
| 11.08.2026 | 18,94 | 19,27 | 18,94 | 19,14 | 2,30% | 971.244,00 |
| 10.08.2026 | 19,19 | 19,19 | 18,54 | 18,71 | -3,66% | 784.137,00 |
| 07.08.2026 | 19,07 | 20,05 | 19,07 | 19,42 | 3,02% | 999.002,00 |
| 06.08.2026 | 20,29 | 20,35 | 18,72 | 18,85 | -8,14% | 1.383.259,00 |
| 05.08.2026 | 20,50 | 21,65 | 19,54 | 20,52 | -3,02% | 2.040.620,00 |
| 04.08.2026 | 20,76 | 21,40 | 19,99 | 21,16 | 0,71% | 1.390.185,00 |
| 03.08.2026 | 21,28 | 21,34 | 20,68 | 21,01 | -0,14% | 793.842,00 |
| 31.07.2026 | 21,72 | 21,78 | 20,22 | 21,04 | -3,84% | 1.192.343,00 |
| 30.07.2026 | 22,35 | 22,45 | 21,38 | 21,88 | 1,39% | 862.358,00 |
| 29.07.2026 | 21,39 | 22,13 | 21,22 | 21,58 | -0,19% | 809.819,00 |
| 28.07.2026 | 20,84 | 21,63 | 20,78 | 21,62 | 4,34% | 697.585,00 |
| 27.07.2026 | 20,86 | 22,37 | 20,30 | 20,72 | 1,57% | 722.133,00 |
| 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% | 938.215,00 |
| 21.07.2026 | 19,79 | 20,35 | 19,73 | 19,92 | 1,37% | 1.064.946,00 |
| 20.07.2026 | 20,05 | 20,05 | 19,51 | 19,65 | -0,71% | 755.837,00 |
| 17.07.2026 | 20,11 | 20,39 | 19,45 | 19,79 | -3,98% | 792.665,00 |
| 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% | 641.438,00 |
| 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% | 878.265,00 |
| 10.07.2026 | 19,60 | 20,30 | 19,51 | 19,96 | 2,41% | 758.986,00 |
| 09.07.2026 | 18,63 | 19,77 | 18,59 | 19,49 | 5,24% | 1.364.136,00 |
| 08.07.2026 | 18,94 | 18,98 | 18,12 | 18,52 | -3,54% | 1.347.705,00 |
| 07.07.2026 | 19,57 | 19,64 | 19,10 | 19,20 | -1,08% | 1.030.078,00 |
| 06.07.2026 | 19,07 | 19,54 | 18,95 | 19,41 | 3,46% | 1.005.587,00 |
| 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% | 1.300.890,00 |
| 30.06.2026 | 18,09 | 18,78 | 18,09 | 18,38 | 1,10% | 1.084.041,00 |
| 29.06.2026 | 19,96 | 19,96 | 18,00 | 18,18 | -9,15% | 1.482.304,00 |
| 26.06.2026 | 20,12 | 20,58 | 19,46 | 20,01 | -1,38% | 2.811.950,00 |
| 25.06.2026 | 20,73 | 21,04 | 20,25 | 20,29 | 0,10% | 782.577,00 |
| 24.06.2026 | 20,42 | 20,72 | 19,93 | 20,27 | -1,07% | 721.396,00 |
| 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 | -0,55% | 877.784,00 |
| 19.06.2026 | 20,72 | 20,74 | 20,70 | 20,70 | -0,22% | - |
| 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% | 1.101.997,00 |
| 16.06.2026 | 22,92 | 23,12 | 21,53 | 21,59 | -5,47% | 790.616,00 |
| 15.06.2026 | 23,42 | 23,98 | 22,83 | 22,84 | 0,71% | 1.252.172,00 |
| 12.06.2026 | 22,61 | 23,28 | 22,59 | 22,68 | 1,07% | 1.099.122,00 |
| 11.06.2026 | 21,83 | 22,54 | 21,15 | 22,44 | 3,31% | 1.118.449,00 |
| 10.06.2026 | 21,76 | 22,09 | 21,52 | 21,72 | -1,14% | 1.109.157,00 |
| 09.06.2026 | 22,68 | 22,92 | 21,61 | 21,97 | -1,61% | 1.302.791,00 |
| 08.06.2026 | 22,03 | 22,82 | 22,01 | 22,33 | 1,18% | 893.835,00 |
| 05.06.2026 | 22,51 | 22,87 | 21,89 | 22,07 | -3,33% | 771.891,00 |
| 04.06.2026 | 22,40 | 23,17 | 22,40 | 22,83 | 1,83% | 1.347.509,00 |
| 03.06.2026 | 22,16 | 23,23 | 21,83 | 22,42 | -1,62% | 1.646.848,00 |
| 02.06.2026 | 22,69 | 23,24 | 22,52 | 22,79 | 0,40% | 964.653,00 |
| 01.06.2026 | 22,41 | 22,71 | 21,84 | 22,70 | -0,70% | 770.210,00 |
| 29.05.2026 | 23,49 | 24,07 | 22,69 | 22,86 | -3,71% | 1.073.237,00 |
| 28.05.2026 | 23,93 | 24,22 | 23,39 | 23,74 | -1,17% | 850.847,00 |
| 27.05.2026 | 23,14 | 24,70 | 23,14 | 24,02 | 5,49% | 964.584,00 |
| 26.05.2026 | 22,03 | 22,78 | 22,00 | 22,77 | 5,51% | 1.063.096,00 |
| 22.05.2026 | 21,16 | 21,75 | 21,07 | 21,58 | 2,76% | 420.456,00 |
| 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% | 776.841,00 |
| 19.05.2026 | 20,37 | 20,37 | 19,59 | 19,67 | -4,70% | 1.138.810,00 |
| 18.05.2026 | 20,93 | 21,19 | 20,28 | 20,64 | -0,96% | 841.164,00 |
| 15.05.2026 | 22,16 | 22,16 | 20,76 | 20,84 | -7,50% | 1.096.042,00 |
| 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% | 1.139.333,00 |