16,150€
-2,12%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 19.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | - |
| 18.12.2024 | 16,40 | 17,10 | 16,40 | 17,10 | 4,27% | 250,00 |
| 17.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -7,34% | - |
| 16.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 13.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 12.12.2024 | 18,00 | 18,90 | 18,00 | 18,30 | -0,54% | 100,00 |
| 11.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 10.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 09.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 06.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -4,76% | - |
| 05.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 04.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 03.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 4,42% | - |
| 02.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 29.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 28.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 27.11.2024 | 18,00 | 18,00 | 17,90 | 17,90 | -4,28% | - |
| 26.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 25.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 22.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,28% | - |
| 21.11.2024 | 18,10 | 18,20 | 17,65 | 17,85 | 1,42% | - |
| 20.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 19.11.2024 | 18,30 | 18,30 | 18,00 | 18,00 | -2,70% | - |
| 18.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 15.11.2024 | 18,90 | 18,90 | 18,60 | 18,60 | -5,58% | - |
| 14.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 13.11.2024 | 19,20 | 19,60 | 19,20 | 19,40 | -0,51% | - |
| 12.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 4,84% | - |
| 11.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 08.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 07.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -5,26% | - |
| 06.11.2024 | 18,30 | 19,00 | 18,30 | 19,00 | 7,95% | - |
| 05.11.2024 | 17,80 | 17,80 | 17,60 | 17,60 | -1,12% | - |
| 04.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 01.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 31.10.2024 | 18,30 | 18,30 | 17,80 | 17,80 | -4,30% | - |
| 30.10.2024 | 19,30 | 19,30 | 18,60 | 18,60 | -3,63% | - |
| 29.10.2024 | 19,50 | 19,50 | 19,30 | 19,30 | -1,53% | - |
| 28.10.2024 | 19,00 | 19,60 | 19,00 | 19,60 | 3,70% | - |
| 25.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 24.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 23.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 22.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -4,85% | - |
| 21.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 4,57% | - |
| 18.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 17.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 16.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 15.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 14.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 11.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 10.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 09.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -4,52% | - |
| 08.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 07.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 04.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 03.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 02.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 01.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -5,24% | - |
| 30.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 27.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
| 26.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 25.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 24.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 23.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 20.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 3,65% | - |
| 19.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 18.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 6,11% | - |
| 17.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 16.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 13.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 12.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 11.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 10.09.2024 | 18,70 | 18,80 | 18,70 | 18,80 | 0,00% | - |
| 09.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 06.09.2024 | 19,60 | 19,60 | 19,00 | 19,00 | -3,06% | - |
| 05.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 04.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 03.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 02.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 30.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 29.08.2024 | 19,70 | 20,00 | 19,70 | 20,00 | 2,56% | - |
| 28.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 27.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 26.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 23.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 22.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 21.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -4,06% | - |
| 20.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 19.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 16.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 15.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 14.08.2024 | 18,90 | 18,90 | 18,80 | 18,80 | 2,17% | - |
| 13.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 12.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 09.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 08.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 07.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -6,73% | - |
| 06.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 05.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -7,08% | - |