20,100€
1,26%
Echtzeit-Aktienkurs Adient plc
Bid:
Ask:
Aktienkurse zur Adient plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 19,90 | 20,10 | 19,55 | 20,10 | 1,26% | - |
| 16.10.2024 | 19,60 | 20,10 | 19,60 | 19,85 | 1,02% | - |
| 15.10.2024 | 20,10 | 20,10 | 19,55 | 19,65 | -2,24% | - |
| 14.10.2024 | 20,30 | 20,30 | 19,75 | 20,10 | -0,99% | - |
| 11.10.2024 | 19,95 | 20,70 | 19,95 | 20,30 | 1,75% | - |
| 10.10.2024 | 19,50 | 20,10 | 19,15 | 19,95 | 2,05% | 290,00 |
| 09.10.2024 | 19,40 | 19,95 | 19,25 | 19,55 | 0,00% | 2,00 |
| 08.10.2024 | 20,30 | 20,30 | 19,35 | 19,55 | -2,74% | 1,00 |
| 07.10.2024 | 20,10 | 20,50 | 20,10 | 20,10 | 0,00% | 1,00 |
| 04.10.2024 | 19,80 | 20,30 | 19,75 | 20,10 | 1,77% | - |
| 03.10.2024 | 20,10 | 20,10 | 19,45 | 19,75 | -1,74% | 223,00 |
| 02.10.2024 | 20,10 | 20,50 | 19,90 | 20,10 | -0,99% | 619,00 |
| 01.10.2024 | 20,30 | 20,30 | 19,85 | 20,30 | 0,00% | - |
| 30.09.2024 | 21,30 | 21,30 | 20,10 | 20,30 | -3,79% | 1.137,00 |
| 27.09.2024 | 20,50 | 21,70 | 20,50 | 21,10 | 2,93% | 78,00 |
| 26.09.2024 | 19,90 | 20,90 | 19,80 | 20,50 | 3,27% | 12,00 |
| 25.09.2024 | 19,95 | 20,30 | 19,55 | 19,85 | -1,24% | 104,00 |
| 24.09.2024 | 19,90 | 20,30 | 19,90 | 20,10 | 1,26% | 440,00 |
| 23.09.2024 | 20,30 | 20,50 | 19,65 | 19,85 | -3,17% | 1.693,00 |
| 20.09.2024 | 20,30 | 20,70 | 19,15 | 20,50 | 0,99% | - |
| 19.09.2024 | 19,60 | 20,50 | 19,60 | 20,30 | 3,31% | 307,00 |
| 18.09.2024 | 19,50 | 20,30 | 19,40 | 19,65 | 1,03% | 430,00 |
| 17.09.2024 | 18,40 | 19,55 | 18,40 | 19,45 | 5,99% | - |
| 16.09.2024 | 18,50 | 18,65 | 18,15 | 18,35 | -1,08% | 59,00 |
| 13.09.2024 | 17,95 | 18,75 | 17,95 | 18,55 | 3,34% | - |
| 12.09.2024 | 18,20 | 18,30 | 17,55 | 17,95 | -1,10% | 28,00 |
| 11.09.2024 | 18,80 | 19,05 | 17,95 | 18,15 | -4,22% | - |
| 10.09.2024 | 19,15 | 19,20 | 18,15 | 18,95 | -1,56% | 524,00 |
| 09.09.2024 | 19,20 | 20,20 | 18,75 | 19,25 | 0,52% | 2.339,00 |
| 06.09.2024 | 20,10 | 20,10 | 18,95 | 19,15 | -4,01% | 790,00 |
| 05.09.2024 | 19,95 | 20,30 | 19,75 | 19,95 | -0,75% | - |
| 04.09.2024 | 19,90 | 20,10 | 19,85 | 20,10 | 0,00% | 6,00 |
| 03.09.2024 | 20,50 | 20,50 | 19,95 | 20,10 | -1,95% | - |
| 02.09.2024 | 20,50 | 20,50 | 20,30 | 20,50 | 0,00% | - |
| 30.08.2024 | 20,30 | 20,70 | 20,10 | 20,50 | 0,99% | - |
| 29.08.2024 | 20,10 | 20,70 | 20,10 | 20,30 | 1,00% | - |
| 28.08.2024 | 19,90 | 20,10 | 19,80 | 20,10 | 1,77% | 10,00 |
| 27.08.2024 | 19,80 | 20,10 | 19,75 | 19,75 | -1,00% | - |
| 26.08.2024 | 19,50 | 20,10 | 19,50 | 19,95 | 2,57% | - |
| 23.08.2024 | 19,10 | 19,85 | 19,10 | 19,45 | 1,57% | - |
| 22.08.2024 | 19,40 | 19,65 | 19,05 | 19,15 | -1,54% | 600,00 |
| 21.08.2024 | 19,30 | 19,60 | 19,25 | 19,45 | 1,04% | 600,00 |
| 20.08.2024 | 20,10 | 20,10 | 19,25 | 19,25 | -4,23% | 600,00 |
| 19.08.2024 | 20,10 | 20,50 | 20,10 | 20,10 | 0,00% | - |
| 16.08.2024 | 19,90 | 20,30 | 19,80 | 20,10 | 1,26% | - |
| 15.08.2024 | 19,40 | 20,30 | 19,40 | 19,85 | 2,58% | 5,00 |
| 14.08.2024 | 19,30 | 19,55 | 19,10 | 19,35 | 1,04% | 16,00 |
| 13.08.2024 | 18,80 | 19,35 | 18,70 | 19,15 | 2,68% | 60,00 |
| 12.08.2024 | 19,20 | 19,30 | 18,65 | 18,65 | -3,12% | 5,00 |
| 09.08.2024 | 19,50 | 19,65 | 19,25 | 19,25 | -1,53% | - |
| 08.08.2024 | 19,60 | 19,95 | 19,45 | 19,55 | -0,51% | 1,00 |
| 07.08.2024 | 19,80 | 20,30 | 19,55 | 19,65 | 0,00% | 1,00 |
| 06.08.2024 | 21,10 | 21,10 | 18,65 | 19,65 | -5,07% | 300,00 |
| 05.08.2024 | 21,30 | 21,50 | 20,10 | 20,70 | -3,72% | - |
| 02.08.2024 | 22,90 | 22,90 | 21,30 | 21,50 | -6,93% | 1,00 |
| 01.08.2024 | 23,90 | 23,90 | 22,90 | 23,10 | -2,53% | - |
| 31.07.2024 | 23,70 | 24,50 | 23,70 | 23,70 | 0,00% | - |
| 30.07.2024 | 23,30 | 23,90 | 23,30 | 23,70 | 1,72% | - |
| 29.07.2024 | 23,10 | 23,50 | 22,90 | 23,30 | 0,87% | - |
| 26.07.2024 | 23,10 | 23,50 | 22,90 | 23,10 | 0,00% | 60,00 |
| 25.07.2024 | 23,50 | 23,70 | 23,10 | 23,10 | -1,70% | - |
| 24.07.2024 | 23,50 | 23,90 | 23,10 | 23,50 | 0,00% | - |
| 23.07.2024 | 23,10 | 23,50 | 23,10 | 23,50 | 2,62% | - |
| 22.07.2024 | 22,50 | 23,10 | 22,30 | 22,90 | 1,78% | - |
| 19.07.2024 | 23,30 | 23,30 | 21,90 | 22,50 | -3,43% | - |
| 18.07.2024 | 23,20 | 23,90 | 23,10 | 23,30 | 0,00% | - |
| 17.07.2024 | 23,30 | 23,50 | 22,70 | 23,30 | 0,00% | 262,00 |
| 16.07.2024 | 22,50 | 23,30 | 22,30 | 23,30 | 3,56% | - |
| 15.07.2024 | 22,10 | 22,50 | 21,80 | 22,50 | 1,81% | 41,00 |
| 12.07.2024 | 22,30 | 22,50 | 22,10 | 22,10 | -0,90% | 1.000,00 |
| 11.07.2024 | 21,50 | 22,50 | 21,30 | 22,30 | 3,72% | 724,00 |
| 10.07.2024 | 21,70 | 21,70 | 21,10 | 21,50 | -0,92% | 200,00 |
| 09.07.2024 | 22,10 | 22,10 | 21,50 | 21,70 | -1,81% | 3,00 |
| 08.07.2024 | 22,30 | 23,10 | 22,10 | 22,10 | -0,90% | 1,00 |
| 05.07.2024 | 22,90 | 23,00 | 22,30 | 22,30 | -2,62% | 157,00 |
| 04.07.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -0,87% | - |
| 03.07.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | - |
| 02.07.2024 | 22,90 | 23,30 | 22,90 | 23,10 | 0,87% | - |
| 01.07.2024 | 23,10 | 23,60 | 22,70 | 22,90 | -0,87% | 1.221,00 |
| 28.06.2024 | 23,10 | 23,50 | 22,90 | 23,10 | 0,00% | 258,00 |
| 27.06.2024 | 22,90 | 23,50 | 22,70 | 23,10 | 0,87% | - |
| 26.06.2024 | 23,30 | 23,30 | 22,70 | 22,90 | -0,87% | 58,00 |
| 25.06.2024 | 23,70 | 23,90 | 23,10 | 23,10 | -2,53% | - |
| 24.06.2024 | 23,70 | 24,30 | 23,60 | 23,70 | -0,84% | 2,00 |
| 21.06.2024 | 23,70 | 23,90 | 23,20 | 23,90 | 0,84% | 400,00 |
| 20.06.2024 | 23,70 | 23,90 | 23,30 | 23,70 | 0,42% | - |
| 19.06.2024 | 23,70 | 23,70 | 23,40 | 23,60 | -0,42% | 140,00 |
| 18.06.2024 | 23,90 | 24,10 | 23,30 | 23,70 | -0,84% | - |
| 17.06.2024 | 23,50 | 24,10 | 23,30 | 23,90 | 1,70% | - |
| 14.06.2024 | 24,70 | 24,70 | 23,30 | 23,50 | -4,86% | 12,00 |
| 13.06.2024 | 25,50 | 25,70 | 24,70 | 24,70 | -3,89% | 2,00 |
| 12.06.2024 | 25,30 | 26,30 | 25,30 | 25,70 | 0,78% | 1,00 |
| 11.06.2024 | 25,90 | 25,90 | 24,90 | 25,50 | -1,54% | 20,00 |
| 10.06.2024 | 25,80 | 26,10 | 25,10 | 25,90 | 0,00% | 1,00 |
| 07.06.2024 | 25,10 | 25,90 | 25,00 | 25,90 | 3,19% | 21,00 |
| 06.06.2024 | 25,70 | 25,90 | 24,90 | 25,10 | -3,09% | - |
| 05.06.2024 | 25,90 | 26,10 | 25,50 | 25,90 | 0,00% | - |
| 04.06.2024 | 25,70 | 25,90 | 25,50 | 25,90 | 0,78% | - |
| 03.06.2024 | 26,10 | 26,30 | 25,50 | 25,70 | -0,77% | 590,00 |
| 31.05.2024 | 25,50 | 26,10 | 25,30 | 25,90 | 1,57% | - |