22,900€
-0,43%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 22,10 | 22,90 | 22,10 | 22,70 | 1,79% | - |
| 11.02.2026 | 21,90 | 22,90 | 21,70 | 22,30 | 1,83% | - |
| 09.02.2026 | 22,30 | 22,50 | 21,70 | 21,90 | 1,86% | - |
| 05.02.2026 | 20,50 | 21,50 | 20,50 | 21,50 | 20,11% | 305,00 |
| 04.02.2026 | 17,80 | 19,05 | 17,70 | 17,90 | 1,42% | 285,00 |
| 03.02.2026 | 17,75 | 18,30 | 17,45 | 17,65 | -2,22% | - |
| 02.02.2026 | 17,40 | 18,40 | 17,30 | 18,05 | 3,44% | 30,00 |
| 30.01.2026 | 17,55 | 17,60 | 17,05 | 17,45 | -1,13% | 933,00 |
| 29.01.2026 | 18,05 | 18,35 | 17,55 | 17,65 | -3,29% | - |
| 28.01.2026 | 18,50 | 18,70 | 18,15 | 18,25 | -1,62% | 71,00 |
| 27.01.2026 | 18,00 | 18,65 | 17,70 | 18,55 | 3,34% | 3,00 |
| 26.01.2026 | 18,25 | 18,30 | 17,85 | 17,95 | -1,64% | 233,00 |
| 23.01.2026 | 18,60 | 18,80 | 18,15 | 18,25 | -2,14% | 320,00 |
| 22.01.2026 | 19,15 | 19,45 | 18,55 | 18,65 | 2,47% | - |
| 21.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -9,00% | - |
| 14.01.2026 | 18,90 | 20,10 | 18,70 | 20,00 | 14,29% | 53,00 |
| 12.01.2026 | 17,55 | 17,65 | 17,50 | 17,50 | -0,28% | - |
| 09.01.2026 | 17,55 | 17,65 | 17,35 | 17,55 | 7,34% | - |
| 07.01.2026 | 16,75 | 16,75 | 16,25 | 16,35 | 0,00% | 243,00 |
| 06.01.2026 | 16,55 | 16,65 | 16,35 | 16,35 | -1,21% | - |
| 05.01.2026 | 16,30 | 16,95 | 16,30 | 16,55 | 0,61% | - |
| 29.12.2025 | 16,55 | 16,60 | 16,35 | 16,45 | 0,00% | - |
| 23.12.2025 | 16,20 | 16,55 | 16,20 | 16,45 | 0,00% | 122,00 |
| 22.12.2025 | 16,75 | 16,80 | 16,45 | 16,45 | -0,30% | - |
| 19.12.2025 | 16,45 | 16,55 | 16,45 | 16,50 | 2,80% | - |
| 15.12.2025 | 16,10 | 16,25 | 15,95 | 16,05 | -1,23% | 200,00 |
| 12.12.2025 | 16,20 | 16,45 | 16,20 | 16,25 | 0,00% | - |
| 11.12.2025 | 16,25 | 16,35 | 16,15 | 16,25 | 0,00% | - |
| 10.12.2025 | 16,10 | 16,25 | 16,05 | 16,25 | 0,00% | - |
| 08.12.2025 | 15,90 | 16,65 | 15,90 | 16,25 | 1,88% | - |
| 05.12.2025 | 16,25 | 16,45 | 15,95 | 15,95 | -1,24% | - |
| 04.12.2025 | 16,55 | 16,55 | 16,15 | 16,15 | -2,42% | - |
| 01.12.2025 | 16,65 | 16,85 | 16,35 | 16,55 | -1,19% | - |
| 28.11.2025 | 16,95 | 17,00 | 16,75 | 16,75 | -0,89% | 100,00 |
| 27.11.2025 | 16,90 | 16,95 | 16,90 | 16,90 | -0,29% | - |
| 26.11.2025 | 16,90 | 17,05 | 16,80 | 16,95 | 0,59% | - |
| 24.11.2025 | 16,45 | 16,95 | 16,30 | 16,85 | 2,43% | 3,00 |
| 21.11.2025 | 15,45 | 16,45 | 15,45 | 16,45 | 5,79% | - |
| 20.11.2025 | 16,40 | 16,70 | 15,35 | 15,55 | -5,18% | - |
| 18.11.2025 | 16,40 | 16,40 | 16,35 | 16,40 | -2,67% | - |
| 17.11.2025 | 17,25 | 17,40 | 16,75 | 16,85 | -2,32% | - |
| 14.11.2025 | 18,15 | 18,20 | 17,15 | 17,25 | -4,17% | - |
| 13.11.2025 | 18,25 | 18,25 | 18,00 | 18,00 | -2,44% | - |
| 12.11.2025 | 17,75 | 18,55 | 17,30 | 18,45 | 4,53% | 295,00 |
| 11.11.2025 | 17,05 | 17,75 | 17,00 | 17,65 | 2,32% | - |
| 10.11.2025 | 17,00 | 17,55 | 16,85 | 17,25 | 5,18% | 130,00 |
| 07.11.2025 | 16,50 | 16,50 | 16,35 | 16,40 | 0,31% | - |
| 06.11.2025 | 17,35 | 17,70 | 16,35 | 16,35 | -7,63% | 865,00 |
| 05.11.2025 | 19,90 | 19,90 | 17,20 | 17,70 | -15,31% | - |
| 03.11.2025 | 20,10 | 20,90 | 20,10 | 20,90 | 3,98% | - |
| 31.10.2025 | 20,10 | 20,10 | 19,75 | 20,10 | -1,95% | - |
| 29.10.2025 | 20,30 | 20,50 | 20,30 | 20,50 | 0,99% | - |
| 27.10.2025 | 20,90 | 20,90 | 20,30 | 20,30 | -0,98% | - |
| 23.10.2025 | 20,10 | 20,70 | 20,10 | 20,50 | 2,76% | - |
| 21.10.2025 | 19,90 | 19,95 | 19,90 | 19,95 | 0,00% | - |
| 20.10.2025 | 19,60 | 20,10 | 19,50 | 19,95 | 1,53% | 83,00 |
| 17.10.2025 | 19,60 | 19,80 | 19,40 | 19,65 | -1,26% | - |
| 15.10.2025 | 19,80 | 19,95 | 19,80 | 19,90 | 1,27% | - |
| 14.10.2025 | 19,40 | 19,65 | 19,20 | 19,65 | -3,20% | - |
| 10.10.2025 | 20,30 | 20,30 | 20,10 | 20,30 | 1,00% | - |
| 09.10.2025 | 20,90 | 21,10 | 19,85 | 20,10 | -9,05% | 593,00 |
| 07.10.2025 | 22,00 | 22,20 | 21,90 | 22,10 | 5,74% | 4,00 |
| 01.10.2025 | 20,50 | 20,90 | 20,30 | 20,90 | 1,95% | - |
| 30.09.2025 | 20,70 | 20,70 | 20,30 | 20,50 | -2,84% | - |
| 29.09.2025 | 21,30 | 21,30 | 21,10 | 21,10 | 0,48% | - |
| 25.09.2025 | 20,70 | 21,00 | 20,70 | 21,00 | 0,48% | 288,00 |
| 22.09.2025 | 20,90 | 20,90 | 20,70 | 20,90 | 1,95% | 155,00 |
| 17.09.2025 | 20,30 | 20,50 | 20,30 | 20,50 | 0,00% | - |
| 15.09.2025 | 20,50 | 20,70 | 20,30 | 20,50 | -2,84% | 709,00 |
| 12.09.2025 | 21,10 | 21,10 | 20,90 | 21,10 | 0,96% | - |
| 11.09.2025 | 20,30 | 20,90 | 20,30 | 20,90 | 2,96% | - |
| 10.09.2025 | 20,50 | 20,70 | 20,10 | 20,30 | -1,93% | - |
| 08.09.2025 | 21,10 | 21,10 | 20,70 | 20,70 | -0,96% | 26,00 |
| 05.09.2025 | 21,10 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 04.09.2025 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 03.09.2025 | 20,90 | 21,10 | 20,60 | 20,70 | -1,90% | 253,00 |
| 02.09.2025 | 21,00 | 21,20 | 20,70 | 21,10 | 0,00% | 286,00 |
| 01.09.2025 | 21,10 | 21,30 | 21,10 | 21,10 | -0,94% | 53,00 |
| 29.08.2025 | 21,50 | 21,70 | 20,90 | 21,30 | -0,93% | - |
| 28.08.2025 | 22,10 | 22,10 | 21,30 | 21,50 | -1,83% | - |
| 27.08.2025 | 21,50 | 22,10 | 21,50 | 21,90 | 0,92% | 240,00 |
| 26.08.2025 | 21,50 | 21,90 | 21,50 | 21,70 | 0,00% | 162,00 |
| 25.08.2025 | 21,10 | 21,70 | 21,10 | 21,70 | 1,88% | 415,00 |
| 22.08.2025 | 20,30 | 21,30 | 20,30 | 21,30 | 4,93% | - |
| 21.08.2025 | 20,20 | 20,50 | 19,95 | 20,30 | 2,78% | - |
| 20.08.2025 | 19,90 | 20,10 | 19,75 | 19,75 | -1,00% | - |
| 19.08.2025 | 19,80 | 20,10 | 19,70 | 19,95 | 1,01% | - |
| 18.08.2025 | 20,10 | 20,30 | 19,75 | 19,75 | -1,74% | - |
| 15.08.2025 | 20,70 | 20,80 | 20,10 | 20,10 | -1,95% | 72,00 |
| 14.08.2025 | 20,50 | 20,70 | 20,10 | 20,50 | 0,00% | - |
| 13.08.2025 | 19,60 | 20,70 | 19,50 | 20,50 | 4,33% | 2.272,00 |
| 12.08.2025 | 18,85 | 19,85 | 18,80 | 19,65 | 4,80% | 200,00 |
| 11.08.2025 | 18,90 | 19,20 | 18,75 | 18,75 | -1,57% | 4.720,00 |
| 08.08.2025 | 19,55 | 19,60 | 18,95 | 19,05 | -2,06% | - |
| 07.08.2025 | 19,60 | 19,90 | 19,05 | 19,45 | -1,02% | 51,00 |
| 06.08.2025 | 19,15 | 20,50 | 17,10 | 19,65 | 3,15% | 1.992,00 |
| 05.08.2025 | 18,80 | 19,15 | 18,80 | 19,05 | 1,60% | 200,00 |
| 04.08.2025 | 18,50 | 18,85 | 18,50 | 18,75 | 1,08% | 280,00 |
| 01.08.2025 | 18,65 | 18,70 | 17,75 | 18,55 | -1,07% | 163,00 |
| 31.07.2025 | 18,70 | 18,85 | 18,55 | 18,75 | 0,00% | - |