15,120€
-0,26%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 15,16 | 15,22 | 15,02 | 15,16 | 0,02% | - |
| 29.09.2026 | 15,16 | 15,16 | 15,16 | 15,16 | -1,40% | 20,00 |
| 28.09.2026 | 15,55 | 15,55 | 15,38 | 15,38 | 1,15% | 36,00 |
| 25.09.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,53% | 4,00 |
| 24.09.2026 | 15,66 | 15,77 | 15,08 | 15,12 | -5,62% | - |
| 23.09.2026 | 16,02 | 16,02 | 16,02 | 16,02 | 1,68% | 13,00 |
| 22.09.2026 | 15,82 | 15,82 | 15,76 | 15,76 | 1,97% | 37,00 |
| 21.09.2026 | 15,58 | 15,64 | 15,45 | 15,45 | -0,61% | 73,00 |
| 18.09.2026 | 16,12 | 16,14 | 15,47 | 15,55 | -5,33% | - |
| 17.09.2026 | 15,96 | 16,52 | 15,96 | 16,42 | 2,63% | - |
| 16.09.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 122,00 |
| 15.09.2026 | 16,43 | 16,80 | 16,00 | 16,00 | -2,35% | 385,00 |
| 14.09.2026 | 16,47 | 16,47 | 16,39 | 16,39 | -0,82% | 4,00 |
| 11.09.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 2,62% | 11,00 |
| 10.09.2026 | 15,80 | 16,23 | 15,46 | 16,10 | 1,00% | - |
| 09.09.2026 | 16,13 | 16,29 | 15,88 | 15,94 | -6,14% | - |
| 08.09.2026 | 16,94 | 16,98 | 16,94 | 16,98 | -1,54% | 69,00 |
| 07.09.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -0,16% | 1,00 |
| 04.09.2026 | 16,82 | 17,28 | 16,68 | 17,27 | 2,33% | - |
| 03.09.2026 | 16,59 | 17,03 | 16,54 | 16,88 | 2,52% | - |
| 02.09.2026 | 16,47 | 16,47 | 16,47 | 16,47 | 3,75% | 250,00 |
| 01.09.2026 | 15,87 | 15,87 | 15,87 | 15,87 | -3,29% | 250,00 |
| 31.08.2026 | 16,41 | 16,41 | 16,41 | 16,41 | 0,67% | 1,00 |
| 28.08.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,84% | 35,00 |
| 27.08.2026 | 16,42 | 16,61 | 16,42 | 16,61 | 4,25% | 68,00 |
| 26.08.2026 | 16,00 | 16,09 | 15,71 | 15,93 | -0,36% | - |
| 25.08.2026 | 16,23 | 16,23 | 15,99 | 15,99 | -6,66% | 71,00 |
| 24.08.2026 | 17,13 | 17,13 | 17,13 | 17,13 | -0,67% | 1,00 |
| 21.08.2026 | 17,34 | 17,34 | 17,21 | 17,24 | 2,99% | 9,00 |
| 20.08.2026 | 16,74 | 16,74 | 16,74 | 16,74 | -1,56% | 29,00 |
| 19.08.2026 | 16,79 | 17,14 | 16,68 | 17,01 | -1,26% | - |
| 18.08.2026 | 17,36 | 17,57 | 17,04 | 17,22 | -0,25% | - |
| 17.08.2026 | 17,76 | 17,76 | 17,27 | 17,27 | -0,83% | 56,00 |
| 14.08.2026 | 17,41 | 17,41 | 17,41 | 17,41 | 4,42% | 14,00 |
| 13.08.2026 | 16,20 | 16,84 | 16,16 | 16,67 | 3,41% | - |
| 12.08.2026 | 16,61 | 16,65 | 16,06 | 16,12 | -1,27% | - |
| 11.08.2026 | 16,31 | 16,33 | 16,31 | 16,33 | 0,43% | 97,00 |
| 10.08.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 0,28% | 1,00 |
| 07.08.2026 | 16,46 | 16,46 | 16,22 | 16,22 | -3,68% | 6,00 |
| 06.08.2026 | 17,85 | 17,91 | 16,80 | 16,84 | -8,01% | - |
| 05.08.2026 | 18,27 | 18,30 | 18,27 | 18,30 | 0,14% | 490,00 |
| 04.08.2026 | 18,28 | 18,50 | 17,35 | 18,28 | -1,46% | - |
| 03.08.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 5,29% | 2,00 |
| 31.07.2026 | 19,09 | 19,18 | 17,58 | 17,61 | -5,83% | - |
| 30.07.2026 | 18,87 | 19,48 | 18,60 | 18,70 | -1,11% | - |
| 29.07.2026 | 18,97 | 19,41 | 18,64 | 18,91 | 3,09% | - |
| 28.07.2026 | 18,11 | 18,35 | 18,11 | 18,35 | 0,16% | 23,00 |
| 27.07.2026 | 18,17 | 18,32 | 18,17 | 18,32 | 1,92% | 22,00 |
| 24.07.2026 | 17,69 | 18,02 | 17,59 | 17,97 | 2,07% | - |
| 23.07.2026 | 18,05 | 18,06 | 17,53 | 17,61 | -1,32% | - |
| 22.07.2026 | 17,43 | 18,09 | 17,40 | 17,84 | 1,59% | - |
| 21.07.2026 | 17,23 | 17,68 | 17,21 | 17,56 | 2,00% | - |
| 20.07.2026 | 17,39 | 17,39 | 17,22 | 17,22 | -0,98% | 5,00 |
| 17.07.2026 | 17,79 | 17,79 | 17,39 | 17,39 | -1,89% | 58,00 |
| 16.07.2026 | 17,40 | 17,96 | 17,35 | 17,72 | 1,01% | - |
| 15.07.2026 | 16,85 | 17,61 | 16,83 | 17,54 | 5,60% | - |
| 14.07.2026 | 16,83 | 17,13 | 16,50 | 16,61 | -1,61% | - |
| 13.07.2026 | 17,53 | 17,53 | 16,89 | 16,89 | -4,04% | 251,00 |
| 10.07.2026 | 17,03 | 17,78 | 17,03 | 17,60 | 3,96% | - |
| 09.07.2026 | 16,22 | 17,09 | 16,16 | 16,93 | 1,84% | - |
| 08.07.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -1,60% | 62,00 |
| 07.07.2026 | 16,89 | 16,89 | 16,89 | 16,89 | -0,59% | 7,00 |
| 06.07.2026 | 16,54 | 16,99 | 16,54 | 16,99 | 3,63% | 3,00 |
| 03.07.2026 | 16,41 | 16,42 | 16,35 | 16,40 | 1,14% | - |
| 02.07.2026 | 16,21 | 16,21 | 16,21 | 16,21 | 0,86% | 7,00 |
| 01.07.2026 | 16,06 | 16,23 | 15,54 | 16,07 | -0,25% | - |
| 30.06.2026 | 15,95 | 16,45 | 15,94 | 16,11 | 0,70% | - |
| 29.06.2026 | 16,97 | 16,97 | 16,00 | 16,00 | -10,86% | 77,00 |
| 26.06.2026 | 17,85 | 17,95 | 17,47 | 17,95 | -0,58% | - |
| 25.06.2026 | 17,86 | 18,51 | 17,82 | 18,06 | 1,05% | - |
| 24.06.2026 | 18,04 | 18,25 | 17,84 | 17,87 | 0,58% | - |
| 23.06.2026 | 17,93 | 18,04 | 17,60 | 17,77 | -1,32% | - |
| 22.06.2026 | 18,10 | 18,24 | 17,83 | 18,00 | -1,00% | - |
| 19.06.2026 | 18,19 | 18,19 | 18,19 | 18,19 | 0,99% | 2,00 |
| 18.06.2026 | 17,81 | 18,03 | 17,76 | 18,01 | 1,39% | - |
| 17.06.2026 | 17,81 | 17,81 | 17,76 | 17,76 | -7,16% | 1.070,00 |
| 16.06.2026 | 19,12 | 19,13 | 19,12 | 19,13 | -6,68% | 228,00 |
| 15.06.2026 | 19,70 | 20,50 | 19,70 | 20,50 | 3,77% | 27,00 |
| 12.06.2026 | 19,57 | 19,76 | 19,57 | 19,76 | 6,51% | 244,00 |
| 11.06.2026 | 18,90 | 19,00 | 18,41 | 18,55 | -2,63% | - |
| 10.06.2026 | 18,96 | 19,11 | 18,70 | 19,05 | -2,32% | - |
| 09.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,62% | 81,00 |
| 08.06.2026 | 19,08 | 19,55 | 19,08 | 19,38 | 0,12% | 641,00 |
| 05.06.2026 | 19,66 | 19,75 | 19,26 | 19,36 | -0,73% | - |
| 04.06.2026 | 19,32 | 19,92 | 19,32 | 19,50 | 0,00% | - |
| 03.06.2026 | 19,44 | 19,72 | 19,44 | 19,50 | -1,35% | 879,00 |
| 02.06.2026 | 19,44 | 19,96 | 19,34 | 19,77 | 4,04% | - |
| 01.06.2026 | 19,19 | 19,19 | 19,00 | 19,00 | -4,88% | 52,00 |
| 29.05.2026 | 19,98 | 19,98 | 19,98 | 19,98 | -1,50% | 105,00 |
| 28.05.2026 | 20,47 | 20,47 | 20,28 | 20,28 | 2,24% | 65,00 |
| 27.05.2026 | 19,73 | 19,84 | 19,73 | 19,84 | 3,20% | 102,00 |
| 26.05.2026 | 18,69 | 19,51 | 18,60 | 19,22 | 3,50% | - |
| 25.05.2026 | 18,85 | 18,85 | 18,57 | 18,57 | -0,01% | 5,00 |
| 22.05.2026 | 18,15 | 18,75 | 18,04 | 18,57 | 4,14% | - |
| 21.05.2026 | 17,84 | 17,84 | 17,84 | 17,84 | 4,36% | 1,00 |
| 20.05.2026 | 17,08 | 17,09 | 17,08 | 17,09 | -4,31% | 22,00 |
| 19.05.2026 | 17,86 | 17,86 | 17,86 | 17,86 | 0,53% | 53,00 |
| 18.05.2026 | 17,93 | 18,04 | 17,77 | 17,77 | -8,48% | 432,00 |
| 15.05.2026 | 19,41 | 19,41 | 19,41 | 19,41 | -0,18% | 2,00 |
| 14.05.2026 | 18,84 | 19,49 | 18,75 | 19,45 | 0,48% | - |