13,150€
7,35%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,25 | 13,15 | 12,15 | 13,15 | 7,35% | 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% | - |
| 15.04.2025 | 9,65 | 9,70 | 9,23 | 9,63 | 0,00% | 543,00 |
| 14.04.2025 | 9,18 | 9,83 | 8,98 | 9,63 | 4,90% | 1.614,00 |
| 11.04.2025 | 9,70 | 9,70 | 8,83 | 9,18 | -3,17% | 2.035,00 |
| 10.04.2025 | 10,85 | 10,85 | 9,23 | 9,48 | -12,67% | 2.410,00 |
| 09.04.2025 | 9,20 | 10,95 | 9,10 | 10,85 | 15,12% | 107,00 |
| 08.04.2025 | 10,15 | 10,45 | 9,33 | 9,43 | -6,22% | 301,00 |
| 07.04.2025 | 10,15 | 10,75 | 9,73 | 10,05 | -4,74% | 796,00 |
| 04.04.2025 | 10,75 | 10,90 | 9,83 | 10,55 | -2,76% | 2.595,00 |
| 03.04.2025 | 11,45 | 11,45 | 10,55 | 10,85 | -8,44% | 1.437,00 |
| 02.04.2025 | 11,75 | 12,05 | 11,55 | 11,85 | 0,85% | 440,00 |
| 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 |