17,650€
-3,02%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | 301,00 |
| 01.04.2026 | 17,60 | 18,20 | 17,60 | 18,20 | 7,06% | 687,00 |
| 31.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,02% | 97,00 |
| 30.03.2026 | 17,65 | 18,30 | 17,15 | 17,35 | -3,34% | - |
| 27.03.2026 | 18,55 | 18,55 | 17,85 | 17,95 | -2,97% | - |
| 26.03.2026 | 18,40 | 18,50 | 18,40 | 18,50 | 1,37% | 1.121,00 |
| 25.03.2026 | 18,00 | 18,35 | 18,00 | 18,25 | 1,11% | - |
| 24.03.2026 | 17,75 | 18,05 | 17,55 | 18,05 | 5,56% | - |
| 23.03.2026 | 16,80 | 17,10 | 16,80 | 17,10 | 1,48% | 99,00 |
| 20.03.2026 | 17,05 | 17,25 | 16,75 | 16,85 | 0,60% | - |
| 19.03.2026 | 17,45 | 17,45 | 16,55 | 16,75 | -3,18% | - |
| 18.03.2026 | 17,80 | 17,80 | 17,30 | 17,30 | -0,86% | 213,00 |
| 17.03.2026 | 17,15 | 17,65 | 17,05 | 17,45 | 1,75% | - |
| 16.03.2026 | 17,45 | 17,45 | 16,95 | 17,15 | 1,48% | - |
| 13.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -4,52% | - |
| 12.03.2026 | 17,80 | 17,80 | 17,70 | 17,70 | -1,12% | - |
| 11.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 10.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 09.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -6,10% | - |
| 06.03.2026 | 19,00 | 19,10 | 18,80 | 18,85 | -2,08% | - |
| 05.03.2026 | 19,05 | 19,45 | 18,90 | 19,25 | -0,26% | - |
| 04.03.2026 | 19,45 | 20,30 | 18,95 | 19,30 | -0,26% | - |
| 03.03.2026 | 19,95 | 20,10 | 19,15 | 19,35 | -3,73% | - |
| 02.03.2026 | 20,50 | 20,60 | 19,85 | 20,10 | -1,95% | - |
| 27.02.2026 | 20,80 | 20,90 | 20,50 | 20,50 | -2,38% | - |
| 26.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 1,00 |
| 25.02.2026 | 21,00 | 21,40 | 21,00 | 21,40 | 1,42% | 324,00 |
| 24.02.2026 | 20,70 | 21,50 | 20,70 | 21,10 | 1,44% | - |
| 23.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 1,00 |
| 20.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | 1,00 |
| 19.02.2026 | 21,70 | 21,90 | 21,30 | 21,50 | -1,38% | - |
| 18.02.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -1,36% | 1.782,00 |
| 17.02.2026 | 22,90 | 22,90 | 22,10 | 22,10 | -3,49% | - |
| 16.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 3,62% | - |
| 13.02.2026 | 22,10 | 22,20 | 22,10 | 22,10 | 0,91% | - |
| 12.02.2026 | 22,50 | 22,90 | 21,90 | 21,90 | -4,37% | - |
| 11.02.2026 | 21,90 | 22,90 | 21,70 | 22,90 | 5,05% | - |
| 10.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | 100,00 |
| 09.02.2026 | 22,30 | 22,40 | 21,70 | 22,10 | -2,21% | - |
| 06.02.2026 | 21,40 | 22,60 | 21,20 | 22,60 | 7,62% | 1.142,00 |
| 05.02.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 5,00% | 305,00 |
| 04.02.2026 | 18,00 | 20,00 | 17,70 | 20,00 | 12,04% | 2.095,00 |
| 03.02.2026 | 17,75 | 18,30 | 17,70 | 17,85 | 2,00% | - |
| 02.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,86% | 30,00 |
| 30.01.2026 | 17,50 | 17,65 | 17,05 | 17,35 | -2,25% | - |
| 29.01.2026 | 18,05 | 18,35 | 17,55 | 17,75 | -3,27% | - |
| 28.01.2026 | 18,55 | 18,70 | 18,35 | 18,35 | 0,55% | - |
| 27.01.2026 | 18,00 | 18,35 | 17,80 | 18,25 | 1,67% | - |
| 26.01.2026 | 18,25 | 18,30 | 17,85 | 17,95 | -3,49% | - |
| 23.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -3,38% | 320,00 |
| 22.01.2026 | 19,10 | 19,45 | 19,05 | 19,25 | 2,12% | - |
| 21.01.2026 | 18,20 | 18,95 | 18,05 | 18,85 | 4,14% | - |
| 20.01.2026 | 18,65 | 18,70 | 18,05 | 18,10 | -3,47% | - |
| 19.01.2026 | 18,80 | 18,85 | 18,75 | 18,75 | -2,85% | - |
| 16.01.2026 | 20,20 | 20,20 | 19,30 | 19,30 | -5,39% | 973,00 |
| 15.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | 186,00 |
| 14.01.2026 | 18,90 | 19,70 | 18,90 | 19,70 | 10,67% | 5.025,00 |
| 13.01.2026 | 17,90 | 17,90 | 17,80 | 17,80 | 0,56% | 100,00 |
| 12.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | 80,00 |
| 09.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 54,00 |
| 08.01.2026 | 17,50 | 17,70 | 17,50 | 17,70 | 8,59% | 343,00 |
| 07.01.2026 | 16,80 | 16,80 | 16,30 | 16,30 | -2,69% | 243,00 |
| 06.01.2026 | 16,55 | 16,75 | 16,20 | 16,75 | 3,40% | - |
| 05.01.2026 | 16,40 | 16,40 | 16,20 | 16,20 | -0,92% | 73,00 |
| 02.01.2026 | 16,30 | 16,55 | 16,25 | 16,35 | -0,61% | - |
| 30.12.2025 | 16,45 | 16,50 | 16,45 | 16,45 | -0,30% | - |
| 29.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 120,00 |
| 23.12.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 0,00% | 180,00 |
| 22.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | 550,00 |
| 19.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,30% | 60,00 |
| 18.12.2025 | 16,65 | 17,05 | 16,60 | 16,75 | 0,90% | - |
| 17.12.2025 | 16,30 | 16,60 | 16,10 | 16,60 | 4,08% | 116,00 |
| 16.12.2025 | 15,95 | 16,25 | 15,90 | 15,95 | -0,31% | - |
| 15.12.2025 | 16,20 | 16,40 | 16,00 | 16,00 | -2,14% | 1.207,00 |
| 12.12.2025 | 16,20 | 16,45 | 16,20 | 16,35 | 0,62% | - |
| 11.12.2025 | 16,30 | 16,35 | 16,05 | 16,25 | 0,00% | - |
| 10.12.2025 | 16,05 | 16,30 | 15,95 | 16,25 | 0,31% | - |
| 09.12.2025 | 16,20 | 16,30 | 16,10 | 16,20 | -1,82% | 933,00 |
| 08.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 55,00 |
| 05.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 14,00 |
| 04.12.2025 | 16,60 | 16,60 | 16,30 | 16,30 | 0,62% | 151,00 |
| 03.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,92% | 4,00 |
| 02.12.2025 | 16,60 | 16,70 | 16,15 | 16,35 | -2,39% | - |
| 01.12.2025 | 16,65 | 16,85 | 16,35 | 16,75 | -0,30% | - |
| 28.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | 100,00 |
| 27.11.2025 | 16,95 | 16,95 | 16,90 | 16,90 | -0,59% | - |
| 26.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 60,00 |
| 25.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | 737,00 |
| 24.11.2025 | 16,30 | 16,80 | 16,30 | 16,80 | 3,07% | 63,00 |
| 21.11.2025 | 15,90 | 16,30 | 15,90 | 16,30 | 5,84% | 323,00 |
| 20.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -4,94% | 3,00 |
| 19.11.2025 | 16,40 | 16,70 | 16,20 | 16,20 | -0,61% | 1.270,00 |
| 18.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | 102,00 |
| 17.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,15% | 497,00 |
| 14.11.2025 | 18,15 | 18,20 | 17,15 | 17,45 | -4,12% | - |
| 13.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | 60,00 |
| 12.11.2025 | 17,30 | 18,50 | 17,30 | 18,50 | 5,41% | 345,00 |
| 11.11.2025 | 17,00 | 17,60 | 16,95 | 17,55 | 0,86% | - |
| 10.11.2025 | 16,90 | 17,40 | 16,90 | 17,40 | 2,35% | 130,00 |
| 07.11.2025 | 16,50 | 17,00 | 16,50 | 17,00 | 0,59% | 1.595,00 |