16,450€
-2,66%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 16,50 | 16,50 | 16,45 | 16,45 | -2,66% | - |
| 06.11.2025 | 17,20 | 17,60 | 16,80 | 16,90 | -6,11% | 1.235,00 |
| 05.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -13,46% | 2.740,00 |
| 04.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 4,00 |
| 03.11.2025 | 20,10 | 20,90 | 20,10 | 20,80 | 4,52% | - |
| 31.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,97% | 1.493,00 |
| 30.10.2025 | 20,50 | 20,50 | 19,75 | 20,30 | -0,98% | - |
| 29.10.2025 | 20,30 | 20,50 | 20,25 | 20,50 | 0,49% | - |
| 28.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 50,00 |
| 27.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 5,00 |
| 24.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 53,00 |
| 23.10.2025 | 20,10 | 20,70 | 20,10 | 20,60 | 1,48% | - |
| 22.10.2025 | 20,10 | 20,40 | 20,10 | 20,30 | 1,50% | - |
| 21.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | 50,00 |
| 20.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | 83,00 |
| 17.10.2025 | 19,60 | 19,80 | 19,35 | 19,60 | -0,25% | - |
| 16.10.2025 | 19,90 | 20,05 | 19,55 | 19,65 | -2,24% | - |
| 15.10.2025 | 19,85 | 20,40 | 19,80 | 20,10 | 3,08% | - |
| 14.10.2025 | 19,40 | 19,70 | 19,15 | 19,50 | -0,51% | - |
| 13.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | 100,00 |
| 10.10.2025 | 20,30 | 20,40 | 19,85 | 19,90 | -1,49% | - |
| 09.10.2025 | 21,00 | 21,00 | 20,00 | 20,20 | -3,81% | 593,00 |
| 08.10.2025 | 21,00 | 21,20 | 21,00 | 21,00 | -5,41% | 1.685,00 |
| 07.10.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | 5,00 |
| 06.10.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 1,83% | 540,00 |
| 03.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 4,31% | 475,00 |
| 02.10.2025 | 20,90 | 21,40 | 20,70 | 20,90 | 1,95% | - |
| 01.10.2025 | 20,30 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 30.09.2025 | 20,70 | 20,80 | 20,30 | 20,30 | -0,98% | - |
| 29.09.2025 | 21,10 | 21,30 | 20,50 | 20,50 | -1,91% | - |
| 26.09.2025 | 21,10 | 21,30 | 20,80 | 20,90 | -1,42% | - |
| 25.09.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 2,91% | 1.069,00 |
| 24.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 447,00 |
| 23.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 55,00 |
| 22.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 155,00 |
| 19.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 1.000,00 |
| 18.09.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 2,94% | 338,00 |
| 17.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 3,00 |
| 16.09.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | 672,00 |
| 15.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,32% | 709,00 |
| 12.09.2025 | 20,90 | 21,10 | 20,90 | 21,10 | 1,93% | - |
| 11.09.2025 | 20,30 | 20,80 | 20,20 | 20,70 | 2,99% | - |
| 10.09.2025 | 20,50 | 20,70 | 19,85 | 20,10 | -2,43% | - |
| 09.09.2025 | 20,80 | 21,00 | 20,60 | 20,60 | -1,90% | 13,00 |
| 08.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 26,00 |
| 05.09.2025 | 20,90 | 21,20 | 20,70 | 20,90 | 0,00% | - |
| 04.09.2025 | 20,70 | 20,90 | 20,50 | 20,90 | 1,46% | - |
| 03.09.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | 253,00 |
| 02.09.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | 600,00 |
| 01.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | 53,00 |
| 29.08.2025 | 21,50 | 21,70 | 21,00 | 21,10 | -0,94% | - |
| 28.08.2025 | 22,10 | 22,10 | 21,30 | 21,30 | -4,05% | - |
| 27.08.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 2,78% | 670,00 |
| 26.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 162,00 |
| 25.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 5,88% | 415,00 |
| 22.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 1,75% | 100,00 |
| 21.08.2025 | 20,10 | 20,30 | 19,85 | 20,05 | 0,50% | - |
| 20.08.2025 | 19,95 | 20,05 | 19,65 | 19,95 | 0,00% | - |
| 19.08.2025 | 19,70 | 20,30 | 19,70 | 19,95 | 0,76% | - |
| 18.08.2025 | 20,10 | 20,30 | 19,75 | 19,80 | -4,81% | - |
| 15.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 72,00 |
| 14.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 100,00 |
| 13.08.2025 | 19,70 | 20,40 | 19,60 | 20,40 | 3,55% | 2.272,00 |
| 12.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 4,23% | 200,00 |
| 11.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | 4.720,00 |
| 08.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | 50,00 |
| 07.08.2025 | 19,70 | 19,70 | 19,60 | 19,60 | -2,00% | 51,00 |
| 06.08.2025 | 19,20 | 20,20 | 17,10 | 20,00 | 5,26% | 2.352,00 |
| 05.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | 200,00 |
| 04.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | 280,00 |
| 01.08.2025 | 18,10 | 18,20 | 18,00 | 18,20 | -3,19% | 163,00 |
| 31.07.2025 | 18,60 | 18,80 | 18,60 | 18,80 | -1,05% | 243,00 |
| 30.07.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -0,78% | 550,00 |
| 29.07.2025 | 19,70 | 19,95 | 19,15 | 19,15 | -3,28% | - |
| 28.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 5,04% | 100,00 |
| 25.07.2025 | 19,40 | 19,50 | 18,75 | 18,85 | -3,83% | - |
| 24.07.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 0,51% | 608,00 |
| 23.07.2025 | 19,00 | 19,65 | 19,00 | 19,50 | 3,17% | - |
| 22.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | 60,00 |
| 21.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | 25,00 |
| 18.07.2025 | 19,00 | 19,00 | 18,80 | 18,80 | -2,08% | 430,00 |
| 17.07.2025 | 19,30 | 19,60 | 19,15 | 19,20 | 0,52% | - |
| 16.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 8,00 |
| 15.07.2025 | 19,30 | 19,30 | 19,10 | 19,10 | -2,55% | 860,00 |
| 14.07.2025 | 19,30 | 19,60 | 19,30 | 19,60 | 1,29% | 252,00 |
| 11.07.2025 | 19,50 | 19,70 | 19,25 | 19,35 | -0,26% | - |
| 10.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,92% | 60,00 |
| 09.07.2025 | 18,90 | 19,20 | 18,85 | 18,85 | -0,79% | - |
| 08.07.2025 | 18,70 | 19,30 | 18,70 | 19,00 | 0,53% | - |
| 07.07.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 0,53% | 2,00 |
| 04.07.2025 | 18,90 | 18,90 | 18,80 | 18,80 | -1,57% | 500,00 |
| 03.07.2025 | 18,80 | 19,10 | 18,75 | 19,10 | 2,69% | - |
| 02.07.2025 | 17,95 | 18,60 | 17,85 | 18,60 | 3,91% | - |
| 01.07.2025 | 18,10 | 18,10 | 17,90 | 17,90 | 7,51% | 354,00 |
| 30.06.2025 | 16,90 | 16,95 | 16,50 | 16,65 | -2,06% | - |
| 27.06.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 2,41% | 4,00 |
| 26.06.2025 | 16,55 | 16,60 | 16,50 | 16,60 | 0,00% | - |
| 25.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 55,00 |
| 24.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | 1.045,00 |
| 23.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,91% | 545,00 |