14,555€
4,08%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 13,87 | 14,22 | 13,87 | 14,22 | 1,68% | - |
| 12.11.2026 | 14,06 | 14,06 | 13,99 | 13,99 | -2,54% | - |
| 11.11.2026 | 14,10 | 14,41 | 14,07 | 14,35 | -1,03% | - |
| 10.11.2026 | 14,24 | 14,50 | 14,16 | 14,50 | -0,51% | - |
| 09.11.2026 | 14,29 | 14,58 | 14,29 | 14,58 | -1,42% | - |
| 06.11.2026 | 14,73 | 14,86 | 14,73 | 14,79 | -2,18% | - |
| 05.11.2026 | 14,92 | 15,22 | 14,92 | 15,12 | 5,00% | - |
| 04.11.2026 | 14,68 | 14,74 | 14,40 | 14,40 | -3,55% | - |
| 03.11.2026 | 14,98 | 14,98 | 14,93 | 14,93 | -3,15% | - |
| 02.11.2026 | 14,61 | 15,41 | 14,61 | 15,41 | 1,78% | - |
| 30.10.2026 | 15,14 | 15,14 | 15,14 | 15,14 | -0,10% | - |
| 29.10.2026 | 15,12 | 15,16 | 15,12 | 15,16 | 3,06% | - |
| 28.10.2026 | 14,71 | 14,71 | 14,71 | 14,71 | -0,98% | - |
| 27.10.2026 | 14,63 | 14,85 | 14,63 | 14,85 | 1,05% | - |
| 26.10.2026 | 14,43 | 14,70 | 14,43 | 14,70 | -1,28% | - |
| 23.10.2026 | 14,89 | 14,89 | 14,89 | 14,89 | 0,88% | - |
| 22.10.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -3,40% | - |
| 21.10.2026 | 15,29 | 15,29 | 15,28 | 15,28 | -1,64% | - |
| 20.10.2026 | 15,29 | 15,53 | 15,29 | 15,53 | -0,26% | - |
| 19.10.2026 | 15,90 | 16,50 | 15,57 | 15,57 | -1,58% | 120,00 |
| 16.10.2026 | 15,82 | 15,82 | 15,82 | 15,82 | -1,34% | - |
| 15.10.2026 | 15,27 | 16,04 | 15,27 | 16,04 | 2,00% | - |
| 14.10.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 3,76% | - |
| 13.10.2026 | 15,12 | 15,15 | 15,12 | 15,15 | -0,33% | - |
| 12.10.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,69% | - |
| 09.10.2026 | 15,31 | 15,31 | 15,31 | 15,31 | 0,46% | - |
| 08.10.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -1,42% | - |
| 07.10.2026 | 15,17 | 15,46 | 15,17 | 15,46 | 0,26% | - |
| 06.10.2026 | 14,99 | 15,42 | 14,99 | 15,42 | 2,46% | - |
| 05.10.2026 | 15,05 | 15,05 | 15,05 | 15,05 | -1,02% | - |
| 02.10.2026 | 15,26 | 15,26 | 15,20 | 15,20 | -1,04% | - |
| 01.10.2026 | 14,54 | 15,36 | 14,54 | 15,36 | 3,85% | - |
| 30.09.2026 | 14,79 | 14,79 | 14,79 | 14,79 | 1,13% | - |
| 29.09.2026 | 14,63 | 14,63 | 14,63 | 14,63 | -2,69% | - |
| 28.09.2026 | 15,03 | 15,03 | 15,03 | 15,03 | -1,73% | - |
| 25.09.2026 | 14,57 | 15,36 | 14,57 | 15,30 | 3,34% | 100,00 |
| 24.09.2026 | 15,27 | 15,27 | 14,80 | 14,80 | -5,10% | - |
| 23.09.2026 | 15,63 | 15,71 | 15,60 | 15,60 | -1,20% | 2,00 |
| 22.09.2026 | 14,82 | 15,79 | 14,82 | 15,79 | 4,50% | - |
| 21.09.2026 | 15,06 | 15,11 | 15,06 | 15,11 | -0,49% | - |
| 18.09.2026 | 15,72 | 15,72 | 15,18 | 15,18 | -2,63% | - |
| 17.09.2026 | 15,59 | 15,59 | 15,59 | 15,59 | 0,35% | - |
| 16.09.2026 | 15,54 | 15,54 | 15,54 | 15,54 | -2,36% | - |
| 15.09.2026 | 16,15 | 16,15 | 15,91 | 15,91 | -1,33% | - |
| 14.09.2026 | 16,22 | 16,22 | 16,13 | 16,13 | 1,35% | - |
| 11.09.2026 | 15,91 | 15,91 | 15,91 | 15,91 | 3,31% | - |
| 10.09.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,44% | - |
| 09.09.2026 | 15,75 | 15,75 | 15,63 | 15,63 | -1,95% | - |
| 08.09.2026 | 16,68 | 16,68 | 15,94 | 15,94 | -4,92% | 30,00 |
| 07.09.2026 | 16,76 | 16,76 | 16,76 | 16,76 | 2,04% | - |
| 04.09.2026 | 16,43 | 16,43 | 16,43 | 16,43 | 1,30% | - |
| 03.09.2026 | 16,22 | 16,22 | 16,22 | 16,22 | 5,64% | - |
| 02.09.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -4,12% | - |
| 01.09.2026 | 16,01 | 16,01 | 16,01 | 16,01 | 0,03% | - |
| 31.08.2026 | 16,01 | 16,01 | 16,01 | 16,01 | 1,46% | - |
| 28.08.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -1,34% | - |
| 27.08.2026 | 15,99 | 15,99 | 15,99 | 15,99 | 2,63% | - |
| 26.08.2026 | 15,58 | 15,58 | 15,58 | 15,58 | -1,92% | - |
| 25.08.2026 | 15,89 | 15,89 | 15,89 | 15,89 | -4,99% | - |
| 24.08.2026 | 16,72 | 16,72 | 16,72 | 16,72 | 2,73% | - |
| 21.08.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -0,79% | - |
| 20.08.2026 | 16,41 | 16,41 | 16,41 | 16,41 | 0,06% | - |
| 19.08.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -3,22% | - |
| 18.08.2026 | 16,94 | 16,94 | 16,94 | 16,94 | -0,96% | - |
| 17.08.2026 | 17,23 | 17,23 | 17,11 | 17,11 | 0,83% | - |
| 14.08.2026 | 16,97 | 16,97 | 16,97 | 16,97 | 7,61% | - |
| 13.08.2026 | 15,77 | 15,77 | 15,77 | 15,77 | -2,63% | - |
| 12.08.2026 | 16,19 | 16,19 | 16,19 | 16,19 | 2,47% | - |
| 11.08.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -3,72% | - |
| 10.08.2026 | 16,41 | 16,41 | 16,41 | 16,41 | 3,01% | - |
| 07.08.2026 | 15,93 | 15,93 | 15,93 | 15,93 | -8,87% | - |
| 06.08.2026 | 17,48 | 17,48 | 17,48 | 17,48 | -2,97% | - |
| 05.08.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 0,67% | - |
| 04.08.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,22% | - |
| 03.08.2026 | 17,94 | 17,94 | 17,94 | 17,94 | -4,12% | - |
| 31.07.2026 | 18,71 | 18,71 | 18,71 | 18,71 | 1,38% | - |
| 30.07.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -0,51% | - |
| 29.07.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 4,04% | - |
| 28.07.2026 | 17,83 | 17,83 | 17,83 | 17,83 | 1,13% | - |
| 27.07.2026 | 17,63 | 17,63 | 17,63 | 17,63 | 2,00% | - |
| 24.07.2026 | 17,28 | 17,28 | 17,28 | 17,28 | -1,99% | - |
| 23.07.2026 | 17,63 | 17,63 | 17,63 | 17,63 | 3,40% | - |
| 22.07.2026 | 17,05 | 17,05 | 17,05 | 17,05 | -0,03% | - |
| 21.07.2026 | 16,87 | 17,06 | 16,87 | 17,06 | 1,10% | - |
| 20.07.2026 | 16,87 | 16,87 | 16,87 | 16,87 | -3,49% | - |
| 17.07.2026 | 17,48 | 17,48 | 17,48 | 17,48 | 2,94% | - |
| 16.07.2026 | 16,98 | 16,98 | 16,98 | 16,98 | 3,16% | - |
| 15.07.2026 | 16,46 | 16,46 | 16,46 | 16,46 | 0,12% | - |
| 14.07.2026 | 16,44 | 16,44 | 16,44 | 16,44 | -3,38% | - |
| 13.07.2026 | 17,02 | 17,02 | 17,02 | 17,02 | 2,32% | - |
| 10.07.2026 | 16,63 | 16,63 | 16,63 | 16,63 | 4,95% | - |
| 09.07.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -3,33% | - |
| 08.07.2026 | 16,39 | 16,39 | 16,39 | 16,39 | -1,15% | - |
| 07.07.2026 | 16,58 | 16,58 | 16,58 | 16,58 | 3,50% | - |
| 06.07.2026 | 16,02 | 16,02 | 16,02 | 16,02 | 0,06% | - |
| 03.07.2026 | 16,01 | 16,01 | 16,01 | 16,01 | 3,09% | - |
| 02.07.2026 | 15,53 | 15,53 | 15,53 | 15,53 | -0,83% | - |
| 01.07.2026 | 15,66 | 15,66 | 15,66 | 15,66 | 0,55% | - |
| 30.06.2026 | 15,58 | 15,58 | 15,58 | 15,58 | -9,71% | - |
| 29.06.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -0,78% | - |