20,900€
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.07.2025 | 19,15 | 19,30 | 18,65 | 18,75 | -1,57% | 550,00 |
| 29.07.2025 | 19,65 | 19,80 | 19,05 | 19,05 | -3,05% | - |
| 28.07.2025 | 19,45 | 19,85 | 19,25 | 19,65 | 1,55% | 100,00 |
| 25.07.2025 | 19,40 | 19,40 | 18,85 | 19,35 | 0,00% | - |
| 24.07.2025 | 19,60 | 19,60 | 19,15 | 19,35 | -1,53% | - |
| 23.07.2025 | 19,00 | 19,75 | 19,00 | 19,65 | 3,15% | - |
| 22.07.2025 | 18,95 | 19,15 | 18,55 | 19,05 | 1,06% | 60,00 |
| 21.07.2025 | 18,70 | 19,25 | 18,70 | 18,85 | 1,07% | 25,00 |
| 18.07.2025 | 19,00 | 19,25 | 18,45 | 18,65 | -2,10% | 430,00 |
| 17.07.2025 | 19,25 | 19,55 | 19,05 | 19,05 | -1,04% | - |
| 16.07.2025 | 19,10 | 19,50 | 18,95 | 19,25 | 0,52% | - |
| 15.07.2025 | 19,75 | 19,85 | 19,10 | 19,15 | -2,54% | 860,00 |
| 14.07.2025 | 19,40 | 19,75 | 19,30 | 19,65 | 1,03% | 252,00 |
| 11.07.2025 | 19,50 | 19,65 | 19,25 | 19,45 | -0,51% | - |
| 10.07.2025 | 19,15 | 19,95 | 19,10 | 19,55 | 1,56% | 60,00 |
| 09.07.2025 | 18,90 | 19,25 | 18,85 | 19,25 | 1,58% | - |
| 08.07.2025 | 18,75 | 19,25 | 18,70 | 18,95 | 1,07% | - |
| 07.07.2025 | 18,85 | 19,35 | 18,65 | 18,75 | 0,00% | 1,00 |
| 04.07.2025 | 18,90 | 18,95 | 18,75 | 18,75 | -1,06% | 500,00 |
| 03.07.2025 | 18,80 | 19,25 | 18,65 | 18,95 | 1,07% | - |
| 02.07.2025 | 18,05 | 19,05 | 17,85 | 18,75 | 5,04% | - |
| 01.07.2025 | 16,50 | 18,15 | 16,40 | 17,85 | 7,21% | 354,00 |
| 30.06.2025 | 16,95 | 16,95 | 16,55 | 16,65 | -1,19% | - |
| 27.06.2025 | 16,90 | 17,00 | 16,65 | 16,85 | 0,60% | 4,00 |
| 26.06.2025 | 16,60 | 16,85 | 16,45 | 16,75 | 0,60% | - |
| 25.06.2025 | 16,75 | 16,75 | 16,45 | 16,65 | -0,60% | 55,00 |
| 24.06.2025 | 16,45 | 16,75 | 16,25 | 16,75 | 1,82% | 1.045,00 |
| 23.06.2025 | 16,35 | 16,55 | 16,25 | 16,45 | 0,00% | 545,00 |
| 20.06.2025 | 16,35 | 16,65 | 16,25 | 16,45 | 1,23% | - |
| 19.06.2025 | 16,40 | 16,45 | 16,25 | 16,25 | -1,22% | 180,00 |
| 18.06.2025 | 16,50 | 16,75 | 16,45 | 16,45 | 0,00% | - |
| 17.06.2025 | 16,45 | 16,65 | 16,35 | 16,45 | -0,60% | 145,00 |
| 16.06.2025 | 15,90 | 16,55 | 15,90 | 16,55 | 3,76% | 151,00 |
| 13.06.2025 | 16,20 | 16,35 | 15,85 | 15,95 | -3,04% | 657,00 |
| 12.06.2025 | 16,30 | 16,45 | 15,85 | 16,45 | 0,61% | 817,00 |
| 11.06.2025 | 15,40 | 16,55 | 15,35 | 16,35 | 6,51% | 616,00 |
| 10.06.2025 | 14,45 | 15,65 | 14,35 | 15,35 | 6,23% | 401,00 |
| 09.06.2025 | 14,10 | 14,75 | 14,05 | 14,45 | 2,85% | 725,00 |
| 06.06.2025 | 13,80 | 14,15 | 13,75 | 14,05 | 2,18% | - |
| 05.06.2025 | 13,75 | 13,85 | 13,45 | 13,75 | 0,73% | - |
| 04.06.2025 | 13,85 | 13,95 | 13,55 | 13,65 | -1,44% | - |
| 03.06.2025 | 13,15 | 13,95 | 13,05 | 13,85 | 4,53% | 10,00 |
| 02.06.2025 | 13,65 | 13,70 | 13,05 | 13,25 | -3,64% | - |
| 30.05.2025 | 14,15 | 14,15 | 13,75 | 13,75 | -2,14% | 3,00 |
| 29.05.2025 | 13,85 | 14,05 | 13,55 | 14,05 | 3,69% | - |
| 28.05.2025 | 13,65 | 13,75 | 13,55 | 13,55 | -0,73% | - |
| 27.05.2025 | 13,05 | 13,65 | 13,05 | 13,65 | 4,60% | 1.140,00 |
| 26.05.2025 | 13,05 | 13,15 | 13,00 | 13,05 | 0,77% | 104,00 |
| 23.05.2025 | 13,25 | 13,25 | 12,85 | 12,95 | -3,00% | - |
| 22.05.2025 | 13,15 | 13,35 | 12,95 | 13,35 | 1,52% | 2,00 |
| 21.05.2025 | 13,55 | 13,65 | 13,05 | 13,15 | -4,36% | 200,00 |
| 20.05.2025 | 13,75 | 13,95 | 13,65 | 13,75 | -0,72% | - |
| 19.05.2025 | 14,05 | 14,05 | 13,45 | 13,85 | -2,12% | 432,00 |
| 16.05.2025 | 13,85 | 14,35 | 13,85 | 14,15 | 2,17% | 4,00 |
| 15.05.2025 | 14,15 | 14,20 | 13,65 | 13,85 | -2,81% | 1.111,00 |
| 14.05.2025 | 14,25 | 14,35 | 14,00 | 14,25 | 0,71% | 1.096,00 |
| 13.05.2025 | 14,05 | 14,25 | 13,95 | 14,15 | 0,00% | 4,00 |
| 12.05.2025 | 13,35 | 14,55 | 13,35 | 14,15 | 8,43% | 250,00 |
| 09.05.2025 | 12,25 | 13,15 | 12,15 | 13,05 | 6,53% | 1,00 |
| 08.05.2025 | 11,25 | 12,45 | 11,15 | 12,25 | 9,87% | 209,00 |
| 07.05.2025 | 11,15 | 11,65 | 10,55 | 11,15 | 0,90% | 1.911,00 |
| 06.05.2025 | 11,35 | 11,45 | 11,05 | 11,05 | -2,64% | 5,00 |
| 05.05.2025 | 11,15 | 11,55 | 11,05 | 11,35 | 0,89% | 500,00 |
| 02.05.2025 | 11,15 | 11,45 | 11,05 | 11,25 | 0,90% | 295,00 |
| 30.04.2025 | 11,35 | 11,35 | 10,95 | 11,15 | -1,76% | 300,00 |
| 29.04.2025 | 11,05 | 11,35 | 10,90 | 11,35 | 3,65% | - |
| 28.04.2025 | 11,05 | 11,35 | 10,85 | 10,95 | -0,90% | 4,00 |
| 25.04.2025 | 11,25 | 11,35 | 10,85 | 11,05 | -1,78% | - |
| 24.04.2025 | 10,85 | 11,25 | 10,75 | 11,25 | 4,65% | 200,00 |
| 23.04.2025 | 10,65 | 11,25 | 10,65 | 10,75 | 1,90% | 878,00 |
| 22.04.2025 | 9,95 | 10,55 | 9,95 | 10,55 | 4,98% | 200,00 |
| 17.04.2025 | 9,73 | 10,15 | 9,50 | 10,05 | 4,96% | - |
| 16.04.2025 | 9,50 | 9,78 | 9,38 | 9,58 | -0,52% | - |