16,900€
2,42%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 21.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 20.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 17.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 16.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 15.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 14.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 13.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 10.10.2025 | 19,90 | 19,90 | 19,00 | 19,00 | -6,86% | 80,00 |
| 09.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 08.10.2025 | 20,40 | 21,20 | 20,40 | 21,20 | -1,85% | 200,00 |
| 07.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 06.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | 240,00 |
| 03.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 02.10.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 4,00% | - |
| 01.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 30.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 29.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 26.09.2025 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | - |
| 25.09.2025 | 20,20 | 21,00 | 20,20 | 21,00 | 3,96% | 200,00 |
| 24.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 23.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 22.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 19.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 18.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 17.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 16.09.2025 | 20,00 | 20,00 | 19,70 | 20,00 | 0,00% | 600,00 |
| 15.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 12.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | - |
| 11.09.2025 | 20,25 | 20,90 | 19,90 | 20,90 | 4,50% | - |
| 10.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 05.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 04.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 03.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 250,00 |
| 02.09.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 01.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 29.08.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -2,80% | - |
| 28.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 27.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 240,00 |
| 26.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 25.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | 2,00 |
| 22.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 21.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 20.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 19.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 18.08.2025 | 19,70 | 20,20 | 19,70 | 20,20 | 0,00% | 299,00 |
| 15.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 14.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 13.08.2025 | 19,20 | 20,40 | 19,20 | 20,40 | 3,55% | 520,00 |
| 12.08.2025 | 18,40 | 19,70 | 18,40 | 19,70 | 6,49% | 1.500,00 |
| 11.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -3,14% | - |
| 08.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 07.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 6,67% | - |
| 06.08.2025 | 18,80 | 18,80 | 18,00 | 18,00 | -2,17% | 1.111,00 |
| 05.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 04.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | 280,00 |
| 01.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 31.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 30.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | - |
| 29.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 28.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 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% | - |