11,800€
0,85%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 11,50 | 11,70 | 11,50 | 11,70 | 1,74% | 440,00 |
| 31.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -5,74% | - |
| 28.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -10,95% | - |
| 27.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 26.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 4,76% | - |
| 25.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 24.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 21.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 20.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 19.03.2025 | 12,40 | 12,60 | 12,40 | 12,60 | -1,56% | - |
| 18.03.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 0,79% | 410,00 |
| 17.03.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 3,25% | - |
| 14.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 13.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 12.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -5,88% | - |
| 11.03.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 1,49% | 380,00 |
| 10.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -4,29% | - |
| 07.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | - |
| 06.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 05.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 04.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 03.03.2025 | 14,90 | 14,90 | 14,20 | 14,20 | -5,96% | 710,00 |
| 28.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | 340,00 |
| 27.02.2025 | 15,80 | 15,90 | 15,80 | 15,80 | 0,00% | 389,00 |
| 26.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 25.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 24.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 21.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 20.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 19.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 18.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 17.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 14.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 13.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 12.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 11.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 10.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 07.02.2025 | 15,60 | 16,40 | 15,60 | 16,40 | 1,23% | 50,00 |
| 06.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 05.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 04.02.2025 | 15,70 | 16,40 | 15,70 | 16,40 | -1,20% | 25,00 |
| 03.02.2025 | 16,50 | 16,60 | 16,50 | 16,60 | -3,49% | 310,00 |
| 31.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 30.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 29.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 4,35% | - |
| 28.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 27.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 24.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 23.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | 320,00 |
| 22.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 21.01.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 0,61% | 60,00 |
| 20.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 17.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 16.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -4,60% | - |
| 15.01.2025 | 16,60 | 17,40 | 16,60 | 17,40 | 2,35% | 60,00 |
| 14.01.2025 | 16,30 | 17,00 | 16,30 | 17,00 | 3,66% | 57,00 |
| 13.01.2025 | 16,00 | 16,40 | 16,00 | 16,40 | 1,23% | - |
| 10.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 09.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,73% | - |
| 08.01.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 2,42% | 300,00 |
| 07.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
| 06.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 03.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 02.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 30.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 27.12.2024 | 16,40 | 16,70 | 16,40 | 16,70 | 5,70% | - |
| 23.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 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% | - |