19,350€
0,78%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 24.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
| 23.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 22.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 21.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 18.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 17.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 16.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 15.07.2025 | 19,30 | 19,30 | 19,10 | 19,10 | 0,53% | 300,00 |
| 14.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 11.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 10.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 09.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 08.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 07.07.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 1,09% | 150,00 |
| 04.07.2025 | 18,50 | 18,50 | 18,30 | 18,30 | -0,54% | 60,00 |
| 03.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 5,14% | - |
| 02.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 8,70% | - |
| 01.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 30.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -4,07% | - |
| 27.06.2025 | 16,50 | 17,20 | 16,50 | 17,20 | 4,24% | 285,00 |
| 26.06.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 1,23% | 25,00 |
| 25.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 24.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 23.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 20.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 19.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 18.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 17.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,17% | - |
| 16.06.2025 | 15,50 | 16,80 | 15,50 | 16,80 | 7,01% | 209,00 |
| 13.06.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -0,63% | 411,00 |
| 12.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 5,33% | - |
| 11.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 7,14% | - |
| 10.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 09.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 06.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 05.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 04.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 4,69% | - |
| 03.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 02.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 30.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 29.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 28.05.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 6,35% | - |
| 27.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 26.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 23.05.2025 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | - |
| 22.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -5,22% | - |
| 21.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 380,00 |
| 20.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 19.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 16.05.2025 | 13,40 | 14,00 | 13,40 | 14,00 | 2,19% | - |
| 15.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 14.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 13.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 12.05.2025 | 12,80 | 13,60 | 12,80 | 13,60 | 15,25% | 380,00 |
| 09.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 9,26% | - |
| 08.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 07.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 06.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 05.05.2025 | 10,90 | 11,20 | 10,90 | 11,20 | 3,70% | - |
| 02.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 30.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 29.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 28.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | 15,00 |
| 25.04.2025 | 11,00 | 11,00 | 10,80 | 10,80 | -6,09% | - |
| 24.04.2025 | 10,50 | 11,50 | 10,50 | 11,50 | 11,65% | 1.201,00 |
| 23.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 7,85% | - |
| 22.04.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 2,69% | - |
| 17.04.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 2,20% | - |
| 16.04.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -1,09% | - |
| 15.04.2025 | 9,25 | 9,35 | 9,20 | 9,20 | 1,10% | - |
| 14.04.2025 | 8,80 | 9,35 | 8,80 | 9,10 | -1,62% | 1.070,00 |
| 11.04.2025 | 9,30 | 9,30 | 9,25 | 9,25 | -18,14% | 550,00 |
| 10.04.2025 | 10,50 | 11,30 | 10,50 | 11,30 | 28,41% | 925,00 |
| 09.04.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -9,74% | - |
| 08.04.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -2,50% | - |
| 07.04.2025 | 9,85 | 10,00 | 9,85 | 10,00 | -0,99% | - |
| 04.04.2025 | 10,50 | 10,60 | 10,10 | 10,10 | -8,18% | 514,00 |
| 03.04.2025 | 11,10 | 11,10 | 11,00 | 11,00 | -3,51% | - |
| 02.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 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% | - |