11,750€
-0,42%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 11,85 | 12,05 | 11,45 | 11,75 | -1,67% | 1.534,00 |
| 31.03.2025 | 11,85 | 12,05 | 11,45 | 11,95 | 0,84% | 627,00 |
| 28.03.2025 | 12,55 | 12,65 | 11,55 | 11,85 | -5,58% | 2.060,00 |
| 27.03.2025 | 14,05 | 14,05 | 12,45 | 12,55 | -10,68% | - |
| 26.03.2025 | 13,55 | 14,05 | 13,55 | 14,05 | 3,69% | - |
| 25.03.2025 | 12,95 | 13,65 | 12,85 | 13,55 | 4,63% | 30,00 |
| 24.03.2025 | 12,95 | 13,45 | 12,55 | 12,95 | 0,78% | 685,00 |
| 21.03.2025 | 12,75 | 13,05 | 12,35 | 12,85 | 0,78% | - |
| 20.03.2025 | 12,85 | 13,05 | 12,55 | 12,75 | -0,78% | - |
| 19.03.2025 | 12,75 | 13,05 | 12,65 | 12,85 | 0,78% | - |
| 18.03.2025 | 12,85 | 12,95 | 12,65 | 12,75 | -0,78% | 1.997,00 |
| 17.03.2025 | 12,95 | 13,45 | 12,75 | 12,85 | -1,53% | - |
| 14.03.2025 | 12,45 | 13,15 | 12,40 | 13,05 | 4,82% | 660,00 |
| 13.03.2025 | 12,85 | 13,05 | 12,35 | 12,45 | -3,11% | - |
| 12.03.2025 | 13,25 | 13,35 | 12,75 | 12,85 | -2,28% | - |
| 11.03.2025 | 13,55 | 14,35 | 12,75 | 13,15 | -2,95% | - |
| 10.03.2025 | 13,75 | 13,95 | 13,55 | 13,55 | -1,45% | - |
| 07.03.2025 | 14,35 | 14,45 | 13,75 | 13,75 | -4,18% | 1,00 |
| 06.03.2025 | 13,85 | 14,55 | 13,55 | 14,35 | 3,61% | 19,00 |
| 05.03.2025 | 13,75 | 13,95 | 13,25 | 13,85 | 3,75% | 401,00 |
| 04.03.2025 | 14,05 | 14,05 | 12,95 | 13,35 | -4,98% | 1.150,00 |
| 03.03.2025 | 15,20 | 15,45 | 13,95 | 14,05 | -7,87% | 439,00 |
| 28.02.2025 | 15,35 | 15,65 | 14,95 | 15,25 | -0,65% | 2.164,00 |
| 27.02.2025 | 16,05 | 16,10 | 15,25 | 15,35 | -3,76% | 344,00 |
| 26.02.2025 | 16,15 | 16,25 | 15,95 | 15,95 | -0,62% | - |
| 25.02.2025 | 16,35 | 16,45 | 15,95 | 16,05 | -2,43% | 10,00 |
| 24.02.2025 | 16,20 | 16,55 | 15,95 | 16,45 | 1,23% | 69,00 |
| 21.02.2025 | 16,45 | 16,65 | 16,15 | 16,25 | -1,22% | 751,00 |
| 20.02.2025 | 16,35 | 16,55 | 15,95 | 16,45 | 0,61% | - |
| 19.02.2025 | 16,85 | 16,90 | 16,15 | 16,35 | -2,97% | 98,00 |
| 18.02.2025 | 16,45 | 17,05 | 16,30 | 16,85 | 3,06% | 25,00 |
| 17.02.2025 | 16,35 | 16,40 | 16,35 | 16,35 | 0,00% | - |
| 14.02.2025 | 16,45 | 16,95 | 16,25 | 16,35 | -0,61% | 21,00 |
| 13.02.2025 | 16,40 | 16,85 | 16,30 | 16,45 | 0,00% | 58,00 |
| 12.02.2025 | 16,65 | 16,75 | 16,30 | 16,45 | -1,20% | - |
| 11.02.2025 | 16,45 | 16,85 | 16,20 | 16,65 | 1,22% | - |
| 10.02.2025 | 16,40 | 16,85 | 16,25 | 16,45 | 0,61% | - |
| 07.02.2025 | 15,95 | 16,45 | 15,55 | 16,35 | 2,51% | 156,00 |
| 06.02.2025 | 16,55 | 17,05 | 15,85 | 15,95 | -3,04% | - |
| 05.02.2025 | 16,25 | 16,55 | 15,85 | 16,45 | 1,23% | - |
| 04.02.2025 | 16,05 | 16,25 | 15,85 | 16,25 | 1,88% | - |
| 03.02.2025 | 16,75 | 16,85 | 15,35 | 15,95 | -4,78% | 689,00 |
| 31.01.2025 | 17,60 | 17,70 | 16,55 | 16,75 | -4,56% | 50,00 |
| 30.01.2025 | 17,45 | 17,95 | 17,30 | 17,55 | 0,57% | - |
| 29.01.2025 | 17,20 | 18,05 | 17,05 | 17,45 | 1,16% | 126,00 |
| 28.01.2025 | 16,55 | 18,05 | 15,95 | 17,25 | 4,23% | 723,00 |
| 27.01.2025 | 16,25 | 16,95 | 16,15 | 16,55 | 1,85% | 157,00 |
| 24.01.2025 | 16,15 | 16,55 | 16,05 | 16,25 | 0,62% | - |
| 23.01.2025 | 16,15 | 16,25 | 15,75 | 16,15 | 0,00% | 2,00 |
| 22.01.2025 | 16,80 | 16,80 | 16,15 | 16,15 | -4,15% | 1.000,00 |
| 21.01.2025 | 16,55 | 16,85 | 16,05 | 16,85 | 2,12% | 862,00 |
| 20.01.2025 | 16,65 | 16,65 | 16,50 | 16,50 | -0,90% | - |
| 17.01.2025 | 16,70 | 17,15 | 16,55 | 16,65 | -0,60% | - |
| 16.01.2025 | 17,00 | 17,05 | 16,35 | 16,75 | -1,18% | - |
| 15.01.2025 | 16,95 | 17,50 | 16,85 | 16,95 | 0,59% | 356,00 |
| 14.01.2025 | 16,70 | 17,05 | 16,65 | 16,85 | 1,20% | - |
| 13.01.2025 | 16,30 | 16,85 | 16,05 | 16,65 | 2,46% | - |
| 10.01.2025 | 16,55 | 16,60 | 16,05 | 16,25 | -1,52% | 73,00 |
| 09.01.2025 | 16,50 | 16,55 | 16,45 | 16,50 | 0,30% | - |
| 08.01.2025 | 17,00 | 17,10 | 16,35 | 16,45 | -2,95% | 432,00 |
| 07.01.2025 | 16,90 | 17,25 | 16,75 | 16,95 | 0,59% | 1,00 |
| 06.01.2025 | 16,35 | 17,25 | 16,20 | 16,85 | 3,06% | 15,00 |
| 03.01.2025 | 16,35 | 16,40 | 15,80 | 16,35 | 0,00% | 52,00 |
| 02.01.2025 | 16,65 | 17,05 | 16,15 | 16,35 | -1,21% | 8.645,00 |
| 30.12.2024 | 16,70 | 16,70 | 16,55 | 16,55 | -0,60% | - |
| 27.12.2024 | 16,80 | 16,95 | 16,45 | 16,65 | 2,46% | 211,00 |
| 23.12.2024 | 16,20 | 16,35 | 15,85 | 16,25 | 0,62% | 21,00 |
| 20.12.2024 | 16,65 | 16,95 | 16,05 | 16,15 | -3,00% | 101,00 |
| 19.12.2024 | 16,85 | 17,00 | 16,35 | 16,65 | -0,60% | 182,00 |
| 18.12.2024 | 16,75 | 17,25 | 16,55 | 16,75 | 0,00% | 190,00 |
| 17.12.2024 | 16,75 | 16,95 | 16,35 | 16,75 | 0,00% | 230,00 |
| 16.12.2024 | 18,05 | 18,10 | 16,75 | 16,75 | -7,20% | 536,00 |
| 13.12.2024 | 18,20 | 18,25 | 17,85 | 18,05 | -1,10% | - |
| 12.12.2024 | 18,40 | 18,60 | 18,15 | 18,25 | -1,62% | 155,00 |
| 11.12.2024 | 18,80 | 18,90 | 18,05 | 18,55 | -1,07% | 16,00 |
| 10.12.2024 | 18,65 | 18,85 | 18,25 | 18,75 | 0,54% | 36,00 |
| 09.12.2024 | 18,30 | 19,55 | 18,20 | 18,65 | 2,19% | 1,00 |
| 06.12.2024 | 18,40 | 19,00 | 18,00 | 18,25 | -1,08% | 800,00 |
| 05.12.2024 | 19,30 | 19,55 | 18,05 | 18,45 | -4,65% | - |
| 04.12.2024 | 19,00 | 19,35 | 18,90 | 19,35 | 2,11% | 4,00 |
| 03.12.2024 | 19,30 | 19,30 | 18,75 | 18,95 | -1,56% | 160,00 |
| 02.12.2024 | 18,45 | 19,35 | 18,40 | 19,25 | 6,06% | 3,00 |
| 29.11.2024 | 18,25 | 18,40 | 18,05 | 18,15 | -1,09% | 1.400,00 |
| 28.11.2024 | 18,35 | 18,35 | 18,25 | 18,35 | 0,55% | - |
| 27.11.2024 | 18,40 | 18,75 | 18,25 | 18,25 | -0,54% | - |
| 26.11.2024 | 19,10 | 19,10 | 18,05 | 18,35 | -3,67% | 41,00 |
| 25.11.2024 | 18,55 | 19,85 | 18,50 | 19,05 | 2,70% | 213,00 |
| 22.11.2024 | 18,25 | 18,85 | 18,20 | 18,55 | 2,20% | 12,00 |
| 21.11.2024 | 18,10 | 18,20 | 17,65 | 18,15 | 0,00% | - |
| 20.11.2024 | 17,95 | 18,15 | 17,75 | 18,15 | 1,68% | 1,00 |
| 19.11.2024 | 18,65 | 18,70 | 17,85 | 17,85 | -4,29% | - |
| 18.11.2024 | 18,90 | 19,15 | 18,55 | 18,65 | -1,06% | 35,00 |
| 15.11.2024 | 19,25 | 19,55 | 18,75 | 18,85 | -3,08% | - |
| 14.11.2024 | 20,10 | 20,50 | 19,35 | 19,45 | -3,23% | - |
| 13.11.2024 | 19,60 | 20,50 | 19,55 | 20,10 | 2,29% | - |
| 12.11.2024 | 19,90 | 20,10 | 19,55 | 19,65 | -1,01% | - |
| 11.11.2024 | 19,00 | 20,30 | 19,00 | 19,85 | 4,75% | 50,00 |
| 08.11.2024 | 18,45 | 20,80 | 18,30 | 18,95 | 3,27% | - |
| 07.11.2024 | 18,40 | 19,05 | 18,15 | 18,35 | -0,54% | 1,00 |
| 06.11.2024 | 18,70 | 19,50 | 17,95 | 18,45 | 2,22% | 75,00 |