19,650€
0,26%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,26% | - |
| 18.09.2024 | 19,40 | 19,60 | 19,40 | 19,60 | 0,26% | 430,00 |
| 17.09.2024 | 18,40 | 19,55 | 18,40 | 19,55 | 5,11% | - |
| 16.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | 59,00 |
| 13.09.2024 | 17,95 | 18,75 | 17,95 | 18,60 | 2,76% | - |
| 12.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,36% | 28,00 |
| 11.09.2024 | 18,85 | 19,00 | 18,25 | 18,35 | -3,42% | - |
| 10.09.2024 | 19,20 | 19,20 | 19,00 | 19,00 | -1,04% | 524,00 |
| 09.09.2024 | 19,40 | 20,20 | 19,20 | 19,20 | 0,52% | 2.339,00 |
| 06.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -3,78% | 1.675,00 |
| 05.09.2024 | 19,95 | 20,20 | 19,80 | 19,85 | -0,25% | - |
| 04.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,97% | 6,00 |
| 03.09.2024 | 20,50 | 20,50 | 20,05 | 20,30 | -0,49% | - |
| 02.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 11,00 |
| 30.08.2024 | 20,30 | 20,60 | 20,10 | 20,20 | -0,98% | - |
| 29.08.2024 | 20,10 | 20,40 | 20,10 | 20,40 | 2,00% | - |
| 28.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,25% | 10,00 |
| 27.08.2024 | 19,80 | 20,05 | 19,75 | 20,05 | 0,75% | - |
| 26.08.2024 | 19,50 | 20,20 | 19,50 | 19,90 | 0,51% | - |
| 23.08.2024 | 19,10 | 19,80 | 19,05 | 19,80 | 3,13% | - |
| 22.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | 600,00 |
| 21.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | 600,00 |
| 20.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -5,37% | 600,00 |
| 19.08.2024 | 20,10 | 20,60 | 20,10 | 20,50 | 2,24% | - |
| 16.08.2024 | 19,90 | 20,05 | 19,80 | 20,05 | 0,75% | - |
| 15.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 3,65% | 5,00 |
| 14.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | 16,00 |
| 13.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | 60,00 |
| 12.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -4,10% | 5,00 |
| 09.08.2024 | 19,50 | 19,65 | 19,40 | 19,50 | 0,00% | - |
| 08.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | 1,00 |
| 07.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | 1,00 |
| 06.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -7,21% | 300,00 |
| 05.08.2024 | 21,20 | 21,20 | 20,00 | 20,80 | -7,96% | - |
| 02.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,16% | 1,00 |
| 01.08.2024 | 23,90 | 24,00 | 23,00 | 23,10 | -4,55% | - |
| 31.07.2024 | 23,70 | 24,20 | 23,70 | 24,20 | 2,54% | - |
| 30.07.2024 | 23,30 | 23,80 | 23,30 | 23,60 | 1,72% | - |
| 29.07.2024 | 23,10 | 23,40 | 23,00 | 23,20 | 0,00% | - |
| 26.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 60,00 |
| 25.07.2024 | 23,50 | 23,80 | 23,20 | 23,40 | -0,85% | - |
| 24.07.2024 | 23,50 | 23,80 | 23,20 | 23,60 | 1,72% | - |
| 23.07.2024 | 23,10 | 23,60 | 23,00 | 23,20 | 1,75% | - |
| 22.07.2024 | 22,50 | 22,80 | 22,20 | 22,80 | 3,64% | - |
| 19.07.2024 | 23,30 | 23,30 | 21,80 | 22,00 | -7,56% | - |
| 18.07.2024 | 23,30 | 23,80 | 23,20 | 23,80 | 3,48% | - |
| 17.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 262,00 |
| 16.07.2024 | 22,50 | 23,20 | 22,30 | 23,20 | 6,42% | - |
| 15.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 41,00 |
| 12.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 1.000,00 |
| 11.07.2024 | 21,40 | 22,20 | 21,40 | 22,20 | 3,74% | 724,00 |
| 10.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 200,00 |
| 09.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 3,00 |
| 08.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 1,00 |
| 05.07.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 0,44% | 157,00 |
| 04.07.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 03.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 200,00 |
| 02.07.2024 | 22,90 | 23,20 | 22,80 | 22,80 | 0,00% | - |
| 01.07.2024 | 23,00 | 23,00 | 22,80 | 22,80 | -1,72% | 1.221,00 |
| 28.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 258,00 |
| 27.06.2024 | 22,70 | 23,60 | 22,60 | 23,40 | 2,63% | - |
| 26.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | 58,00 |
| 25.06.2024 | 23,70 | 23,90 | 23,40 | 23,40 | -0,85% | - |
| 24.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 2,00 |
| 21.06.2024 | 23,60 | 23,60 | 23,20 | 23,20 | -2,52% | 400,00 |
| 20.06.2024 | 23,70 | 23,80 | 23,40 | 23,80 | 0,85% | - |
| 19.06.2024 | 23,60 | 23,60 | 23,40 | 23,60 | 0,00% | 140,00 |
| 18.06.2024 | 23,90 | 24,10 | 23,60 | 23,60 | -0,84% | - |
| 17.06.2024 | 23,50 | 23,80 | 23,30 | 23,80 | 0,85% | - |
| 14.06.2024 | 24,00 | 24,00 | 23,60 | 23,60 | -7,09% | 12,00 |
| 13.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | 2,00 |
| 12.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 1,00 |
| 11.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 20,00 |
| 10.06.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 1,00 |
| 07.06.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | 21,00 |
| 06.06.2024 | 25,70 | 25,70 | 25,20 | 25,20 | -2,33% | - |
| 05.06.2024 | 25,90 | 26,00 | 25,60 | 25,80 | 0,00% | - |
| 04.06.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 706,00 |
| 03.06.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 590,00 |
| 31.05.2024 | 25,50 | 26,00 | 25,30 | 25,80 | 1,57% | - |
| 30.05.2024 | 24,90 | 25,40 | 24,70 | 25,40 | 1,60% | - |
| 29.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 25,00 |
| 28.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 239,00 |
| 27.05.2024 | 25,00 | 25,20 | 25,00 | 25,00 | 0,00% | 120,00 |
| 24.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 53,00 |
| 23.05.2024 | 25,90 | 26,00 | 25,20 | 25,20 | -3,08% | - |
| 22.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 3,00 |
| 21.05.2024 | 26,50 | 26,50 | 26,20 | 26,20 | -1,50% | - |
| 20.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 4,00 |
| 17.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 7,00 |
| 16.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 4,00 |
| 15.05.2024 | 27,50 | 28,10 | 26,90 | 27,00 | -2,17% | - |
| 14.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 4,00 |
| 13.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | 10,00 |
| 10.05.2024 | 26,90 | 27,10 | 26,20 | 26,60 | -0,75% | - |
| 09.05.2024 | 26,50 | 27,00 | 26,50 | 26,80 | 1,52% | - |
| 08.05.2024 | 25,90 | 26,40 | 25,50 | 26,40 | 2,33% | - |
| 07.05.2024 | 26,20 | 26,20 | 25,80 | 25,80 | 0,78% | 289,00 |
| 06.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 200,00 |
| 03.05.2024 | 28,20 | 28,20 | 25,40 | 25,40 | -9,29% | 690,00 |