12,250€
-1,21%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -1,21% | - |
| 08.05.2025 | 11,30 | 12,40 | 11,30 | 12,40 | 12,73% | 209,00 |
| 07.05.2025 | 11,20 | 11,30 | 10,80 | 11,00 | -3,51% | 1.911,00 |
| 06.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | 5,00 |
| 05.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | 500,00 |
| 02.05.2025 | 11,20 | 11,30 | 11,20 | 11,30 | 0,00% | 295,00 |
| 30.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,35% | 300,00 |
| 29.04.2025 | 11,05 | 11,15 | 10,90 | 11,15 | 0,45% | - |
| 28.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,37% | 4,00 |
| 25.04.2025 | 11,35 | 11,35 | 10,90 | 10,95 | 1,39% | - |
| 24.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 200,00 |
| 23.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 8,00% | 878,00 |
| 22.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | 200,00 |
| 17.04.2025 | 9,70 | 10,00 | 9,60 | 9,90 | 1,28% | - |
| 16.04.2025 | 9,53 | 9,80 | 9,50 | 9,78 | 2,36% | - |
| 15.04.2025 | 9,60 | 9,70 | 9,45 | 9,55 | 2,69% | 543,00 |
| 14.04.2025 | 9,15 | 9,30 | 9,15 | 9,30 | -2,62% | 1.614,00 |
| 11.04.2025 | 9,45 | 9,60 | 9,45 | 9,55 | -0,52% | 2.035,00 |
| 10.04.2025 | 10,70 | 10,80 | 9,60 | 9,60 | 2,13% | 2.410,00 |
| 09.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -4,57% | 107,00 |
| 08.04.2025 | 10,30 | 10,30 | 9,85 | 9,85 | -1,50% | 301,00 |
| 07.04.2025 | 10,20 | 10,40 | 10,00 | 10,00 | -0,99% | 796,00 |
| 04.04.2025 | 10,80 | 10,90 | 10,10 | 10,10 | -5,61% | 2.595,00 |
| 03.04.2025 | 10,60 | 10,70 | 10,60 | 10,70 | -9,32% | 1.437,00 |
| 02.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 440,00 |
| 01.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | 1.534,00 |
| 31.03.2025 | 11,80 | 11,80 | 11,50 | 11,60 | -0,85% | 627,00 |
| 28.03.2025 | 12,60 | 12,60 | 11,70 | 11,70 | -15,83% | 2.060,00 |
| 27.03.2025 | 14,00 | 14,00 | 13,90 | 13,90 | 1,09% | 600,00 |
| 26.03.2025 | 13,55 | 14,00 | 13,55 | 13,75 | 5,77% | - |
| 25.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 30,00 |
| 24.03.2025 | 12,90 | 13,30 | 12,90 | 12,90 | 3,61% | 685,00 |
| 21.03.2025 | 12,75 | 12,75 | 12,35 | 12,45 | -3,11% | - |
| 20.03.2025 | 12,95 | 13,05 | 12,50 | 12,85 | 0,39% | - |
| 19.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 3,00 |
| 18.03.2025 | 13,00 | 13,00 | 12,80 | 12,80 | 0,00% | 1.997,00 |
| 17.03.2025 | 13,05 | 13,45 | 12,75 | 12,80 | 2,40% | - |
| 14.03.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | 660,00 |
| 13.03.2025 | 12,85 | 13,10 | 12,45 | 12,50 | -1,96% | - |
| 12.03.2025 | 13,25 | 13,35 | 12,75 | 12,75 | -3,41% | - |
| 11.03.2025 | 13,50 | 13,60 | 13,20 | 13,20 | -3,65% | 688,00 |
| 10.03.2025 | 13,75 | 13,95 | 13,55 | 13,70 | -4,86% | - |
| 07.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | 81,00 |
| 06.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | 19,00 |
| 05.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | 401,00 |
| 04.03.2025 | 13,80 | 13,80 | 13,20 | 13,20 | -9,59% | 1.150,00 |
| 03.03.2025 | 15,20 | 15,30 | 14,60 | 14,60 | -4,58% | 439,00 |
| 28.02.2025 | 15,40 | 15,40 | 15,30 | 15,30 | -2,55% | 2.164,00 |
| 27.02.2025 | 15,90 | 15,90 | 15,70 | 15,70 | -3,09% | 344,00 |
| 26.02.2025 | 16,10 | 16,25 | 15,95 | 16,20 | 0,62% | - |
| 25.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 10,00 |
| 24.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 69,00 |
| 21.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,93% | 751,00 |
| 20.02.2025 | 16,30 | 16,55 | 16,05 | 16,05 | -2,13% | - |
| 19.02.2025 | 16,80 | 16,80 | 16,40 | 16,40 | -2,38% | 98,00 |
| 18.02.2025 | 16,40 | 16,80 | 16,30 | 16,80 | 2,44% | 25,00 |
| 17.02.2025 | 16,35 | 16,40 | 16,35 | 16,40 | -0,61% | - |
| 14.02.2025 | 16,30 | 16,50 | 16,30 | 16,50 | 1,23% | 21,00 |
| 13.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 58,00 |
| 12.02.2025 | 16,60 | 16,75 | 16,35 | 16,40 | -2,38% | - |
| 11.02.2025 | 16,45 | 16,85 | 16,20 | 16,80 | 3,07% | - |
| 10.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | 36,00 |
| 07.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | 156,00 |
| 06.02.2025 | 16,55 | 17,05 | 16,45 | 16,50 | 2,17% | - |
| 05.02.2025 | 16,20 | 16,25 | 15,85 | 16,15 | 0,94% | - |
| 04.02.2025 | 16,05 | 16,10 | 15,80 | 16,00 | 0,00% | - |
| 03.02.2025 | 16,70 | 16,70 | 16,00 | 16,00 | -4,76% | 689,00 |
| 31.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -3,72% | 50,00 |
| 30.01.2025 | 17,45 | 17,90 | 17,35 | 17,45 | 1,45% | - |
| 29.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | 126,00 |
| 28.01.2025 | 16,50 | 17,50 | 16,40 | 17,50 | 3,55% | 723,00 |
| 27.01.2025 | 16,20 | 16,90 | 16,20 | 16,90 | 4,00% | 157,00 |
| 24.01.2025 | 16,15 | 16,40 | 16,05 | 16,25 | 0,31% | - |
| 23.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | 2,00 |
| 22.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | 1.000,00 |
| 21.01.2025 | 16,20 | 16,70 | 16,20 | 16,70 | 0,91% | 862,00 |
| 20.01.2025 | 16,65 | 16,65 | 16,50 | 16,55 | -0,60% | - |
| 17.01.2025 | 16,70 | 17,15 | 16,55 | 16,65 | 1,22% | - |
| 16.01.2025 | 17,00 | 17,05 | 16,35 | 16,45 | -6,00% | - |
| 15.01.2025 | 17,20 | 17,50 | 17,20 | 17,50 | 4,48% | 356,00 |
| 14.01.2025 | 16,70 | 17,10 | 16,65 | 16,75 | 0,00% | - |
| 13.01.2025 | 16,30 | 16,85 | 16,05 | 16,75 | 0,90% | - |
| 10.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 73,00 |
| 09.01.2025 | 16,50 | 16,55 | 16,45 | 16,50 | -1,20% | - |
| 08.01.2025 | 17,10 | 17,10 | 16,70 | 16,70 | -1,76% | 432,00 |
| 07.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 4,29% | 1,00 |
| 06.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | 15,00 |
| 03.01.2025 | 16,40 | 16,40 | 15,80 | 15,80 | -4,24% | 52,00 |
| 02.01.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -0,30% | 8.645,00 |
| 30.12.2024 | 16,65 | 16,70 | 16,55 | 16,55 | -2,07% | - |
| 27.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | 211,00 |
| 23.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | 21,00 |
| 20.12.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 0,00% | 101,00 |
| 19.12.2024 | 16,50 | 16,60 | 16,40 | 16,60 | -2,35% | 182,00 |
| 18.12.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 0,59% | 190,00 |
| 17.12.2024 | 16,60 | 16,90 | 16,60 | 16,90 | -5,59% | 230,00 |
| 16.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,83% | 536,00 |
| 13.12.2024 | 18,25 | 18,25 | 17,85 | 18,05 | -1,37% | - |
| 12.12.2024 | 18,50 | 18,50 | 18,30 | 18,30 | -2,66% | 155,00 |
| 11.12.2024 | 18,90 | 18,90 | 18,80 | 18,80 | 1,08% | 16,00 |