26,300€
-1,87%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 26,30 | 26,70 | 26,30 | 26,60 | -0,75% | - |
| 17.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 127,00 |
| 16.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 17,00 |
| 15.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | 214,00 |
| 12.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | 150,00 |
| 11.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | 22,00 |
| 10.04.2024 | 29,20 | 29,20 | 27,60 | 27,60 | -5,48% | 560,00 |
| 09.04.2024 | 28,60 | 29,20 | 28,60 | 29,20 | 1,39% | 50,00 |
| 08.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 51,00 |
| 05.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | 34,00 |
| 04.04.2024 | 29,40 | 29,80 | 29,30 | 29,80 | 1,36% | - |
| 03.04.2024 | 29,30 | 29,40 | 29,00 | 29,40 | -1,34% | - |
| 02.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | 34,00 |
| 28.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 62,00 |
| 27.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | 26,00 |
| 26.03.2024 | 30,70 | 30,70 | 29,80 | 30,20 | -0,66% | - |
| 25.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 4,00 |
| 22.03.2024 | 31,10 | 31,30 | 30,20 | 30,20 | -2,58% | - |
| 21.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 2,00 |
| 20.03.2024 | 30,30 | 30,70 | 30,00 | 30,60 | 2,68% | - |
| 19.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 1,00 |
| 18.03.2024 | 29,90 | 30,20 | 29,60 | 30,20 | 0,67% | - |
| 15.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -4,46% | 300,00 |
| 14.03.2024 | 31,60 | 31,60 | 31,40 | 31,40 | -0,95% | 202,00 |
| 13.03.2024 | 31,50 | 32,00 | 31,30 | 31,70 | 0,00% | - |
| 12.03.2024 | 32,30 | 32,50 | 31,60 | 31,70 | -0,94% | - |
| 11.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | 3,00 |
| 08.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 25,00 |
| 07.03.2024 | 31,60 | 32,00 | 31,40 | 32,00 | 1,91% | 416,00 |
| 06.03.2024 | 31,60 | 31,80 | 31,30 | 31,40 | 0,64% | - |
| 05.03.2024 | 30,70 | 31,20 | 30,50 | 31,20 | 1,96% | - |
| 04.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 5,00 |
| 01.03.2024 | 31,20 | 31,20 | 30,80 | 30,80 | -1,28% | 620,00 |
| 29.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,95% | 2,00 |
| 28.02.2024 | 31,60 | 31,60 | 31,20 | 31,50 | 0,32% | - |
| 27.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 100,00 |
| 26.02.2024 | 31,60 | 31,60 | 31,40 | 31,40 | -1,88% | 315,00 |
| 23.02.2024 | 31,50 | 32,10 | 31,50 | 32,00 | 1,59% | - |
| 22.02.2024 | 31,70 | 31,90 | 31,30 | 31,50 | -0,94% | - |
| 21.02.2024 | 31,70 | 32,10 | 31,50 | 31,80 | 0,00% | - |
| 20.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 162,00 |
| 19.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | 28,00 |
| 16.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | 18,00 |
| 15.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 47,00 |
| 14.02.2024 | 31,00 | 31,60 | 31,00 | 31,40 | -0,63% | - |
| 13.02.2024 | 32,30 | 32,30 | 30,70 | 31,60 | 0,64% | - |
| 12.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 1,00 |
| 09.02.2024 | 31,20 | 31,70 | 31,10 | 31,60 | 2,27% | - |
| 08.02.2024 | 30,50 | 31,00 | 30,20 | 30,90 | -0,32% | - |
| 07.02.2024 | 33,20 | 33,20 | 31,00 | 31,00 | -6,63% | 386,00 |
| 06.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | 150,00 |
| 05.02.2024 | 32,90 | 33,10 | 32,20 | 32,60 | -0,61% | - |
| 02.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 20,00 |
| 01.02.2024 | 32,20 | 33,10 | 32,10 | 32,20 | -1,53% | - |
| 31.01.2024 | 32,60 | 32,80 | 32,20 | 32,70 | -0,30% | - |
| 30.01.2024 | 32,80 | 33,10 | 32,50 | 32,80 | 0,31% | - |
| 29.01.2024 | 32,50 | 32,70 | 32,30 | 32,70 | -0,91% | - |
| 26.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | 530,00 |
| 25.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 57,00 |
| 24.01.2024 | 31,80 | 32,00 | 31,30 | 31,80 | -0,62% | - |
| 23.01.2024 | 31,40 | 32,00 | 31,40 | 32,00 | 5,26% | 450,00 |
| 22.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 1,00 |
| 19.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 22,00 |
| 18.01.2024 | 29,60 | 30,20 | 29,60 | 29,80 | 1,36% | - |
| 17.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 1,00 |
| 16.01.2024 | 29,40 | 30,00 | 29,40 | 30,00 | 0,67% | 113,00 |
| 15.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 200,00 |
| 12.01.2024 | 30,60 | 31,10 | 29,80 | 30,00 | -3,23% | - |
| 11.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 3,00 |
| 10.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,32% | 57,00 |
| 09.01.2024 | 31,60 | 31,60 | 30,90 | 31,10 | -0,96% | - |
| 08.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 1,00 |
| 05.01.2024 | 31,10 | 32,00 | 30,90 | 31,40 | 2,61% | - |
| 04.01.2024 | 31,20 | 31,20 | 30,60 | 30,60 | -3,16% | 462,00 |
| 03.01.2024 | 32,60 | 32,60 | 31,60 | 31,60 | -5,39% | 898,00 |
| 02.01.2024 | 33,00 | 33,40 | 33,00 | 33,40 | 0,91% | 650,00 |
| 29.12.2023 | 33,10 | 33,10 | 33,00 | 33,10 | 0,30% | - |
| 28.12.2023 | 32,90 | 33,10 | 32,70 | 33,00 | -0,60% | - |
| 27.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 33,00 |
| 22.12.2023 | 33,00 | 33,40 | 33,00 | 33,40 | 0,30% | 280,00 |
| 21.12.2023 | 32,90 | 33,40 | 32,70 | 33,30 | 0,30% | - |
| 20.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 2,00 |
| 19.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | 5,00 |
| 18.12.2023 | 32,20 | 32,40 | 32,20 | 32,40 | -0,61% | 4,00 |
| 15.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 82,00 |
| 14.12.2023 | 31,00 | 32,20 | 31,00 | 32,20 | 4,55% | 57,00 |
| 13.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | 21,00 |
| 12.12.2023 | 31,00 | 31,20 | 31,00 | 31,20 | 1,96% | 165,00 |
| 11.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 82,00 |
| 08.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 1,00 |
| 07.12.2023 | 30,60 | 30,60 | 30,40 | 30,40 | -1,62% | 5,00 |
| 06.12.2023 | 30,50 | 31,40 | 30,40 | 30,90 | 0,32% | - |
| 05.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 33,00 |
| 04.12.2023 | 30,60 | 31,10 | 30,50 | 30,80 | 4,76% | - |
| 01.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 72,00 |
| 30.11.2023 | 29,70 | 30,00 | 29,50 | 29,60 | 0,00% | - |
| 29.11.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 30,00 |
| 28.11.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 400,00 |
| 27.11.2023 | 29,70 | 29,70 | 29,20 | 29,40 | -2,00% | - |
| 24.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,69% | 15,00 |