16,150€
-3,00%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 18,20 | 18,20 | 17,75 | 18,05 | -0,55% | - |
| 04.11.2024 | 18,20 | 18,65 | 18,05 | 18,15 | -0,55% | 227,00 |
| 01.11.2024 | 17,95 | 18,65 | 17,95 | 18,25 | 1,67% | - |
| 31.10.2024 | 18,65 | 18,90 | 17,95 | 17,95 | -4,27% | 40,00 |
| 30.10.2024 | 19,65 | 19,65 | 18,75 | 18,75 | -4,58% | - |
| 29.10.2024 | 19,85 | 19,85 | 19,45 | 19,65 | -1,01% | - |
| 28.10.2024 | 19,50 | 19,95 | 19,35 | 19,85 | 2,58% | 30,00 |
| 25.10.2024 | 19,30 | 19,65 | 19,15 | 19,35 | 0,00% | - |
| 24.10.2024 | 19,70 | 20,30 | 19,35 | 19,35 | -1,53% | 140,00 |
| 23.10.2024 | 19,95 | 20,00 | 19,45 | 19,65 | -2,24% | 150,00 |
| 22.10.2024 | 19,95 | 20,10 | 19,85 | 20,10 | 0,00% | 1,00 |
| 21.10.2024 | 20,90 | 21,00 | 20,10 | 20,10 | -3,83% | 29,00 |
| 18.10.2024 | 20,10 | 21,50 | 20,00 | 20,90 | 3,98% | 31,00 |
| 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% | - |