17,400€
4,19%
Echtzeit-Aktienkurs Adient plc
Bid:
Ask:
Aktienkurse zur Adient plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 17.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 16.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 13.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -4,52% | - |
| 12.03.2026 | 17,80 | 17,80 | 17,70 | 17,70 | -1,12% | - |
| 11.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 10.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 09.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -4,84% | - |
| 06.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 05.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 04.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | - |
| 03.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 02.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 27.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 26.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 25.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 24.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 23.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 20.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 19.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 18.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
| 17.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 16.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 13.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 12.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 11.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 10.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 09.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 06.02.2026 | 20,80 | 22,20 | 20,80 | 22,20 | 11,00% | 210,00 |
| 05.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 14,94% | - |
| 04.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 03.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 02.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 30.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 29.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 28.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 27.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 26.01.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 23.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 22.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 5,65% | - |
| 21.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 20.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 19.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -6,60% | - |
| 16.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 15.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 8,74% | - |
| 14.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 3,98% | - |
| 13.01.2026 | 17,40 | 17,60 | 17,40 | 17,60 | 2,33% | 20,00 |
| 12.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 09.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 6,21% | - |
| 08.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 07.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 06.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 05.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 02.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 30.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 29.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 23.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 22.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 19.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 18.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 17.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 16.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -6,63% | - |
| 15.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 5,06% | 1.000,00 |
| 12.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 11.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 10.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 09.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 08.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 05.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 04.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 03.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 02.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 01.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 28.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 27.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 26.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 25.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 24.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 6,67% | - |
| 21.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -6,25% | - |
| 20.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 19.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 18.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -5,36% | - |
| 17.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -5,08% | - |
| 14.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 13.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 12.11.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 4,82% | 95,00 |
| 11.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 10.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 07.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -8,00% | - |
| 06.11.2025 | 16,90 | 17,50 | 16,90 | 17,50 | -14,22% | 3.285,00 |
| 05.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 04.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 03.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 31.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 30.10.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -0,50% | - |
| 29.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 28.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 27.10.2025 | 20,40 | 20,40 | 20,00 | 20,00 | 0,00% | - |
| 24.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 23.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |