16,065€
-0,65%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2026 | 18,79 | 19,53 | 18,72 | 19,35 | 6,04% | - |
| 12.05.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -4,55% | 300,00 |
| 11.05.2026 | 19,35 | 19,39 | 19,03 | 19,12 | 1,82% | - |
| 08.05.2026 | 18,64 | 18,94 | 18,41 | 18,78 | -0,69% | - |
| 07.05.2026 | 19,05 | 19,53 | 18,71 | 18,91 | 0,63% | - |
| 06.05.2026 | 17,65 | 19,55 | 17,50 | 18,79 | 6,31% | - |
| 05.05.2026 | 17,46 | 17,86 | 17,28 | 17,68 | -0,37% | - |
| 04.05.2026 | 18,19 | 18,33 | 17,69 | 17,74 | -2,54% | - |
| 30.04.2026 | 17,83 | 18,21 | 17,82 | 18,20 | 1,13% | - |
| 29.04.2026 | 18,13 | 18,20 | 17,72 | 18,00 | -0,88% | - |
| 28.04.2026 | 18,50 | 18,56 | 18,08 | 18,16 | -2,63% | - |
| 27.04.2026 | 18,85 | 19,25 | 18,60 | 18,65 | -1,86% | - |
| 24.04.2026 | 18,53 | 19,05 | 18,14 | 19,00 | 3,12% | - |
| 23.04.2026 | 18,43 | 18,70 | 18,40 | 18,43 | -1,72% | - |
| 22.04.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -0,46% | 281,00 |
| 21.04.2026 | 19,02 | 19,38 | 18,76 | 18,84 | 0,39% | - |
| 20.04.2026 | 18,57 | 18,77 | 18,57 | 18,77 | 5,75% | 985,00 |
| 17.04.2026 | 17,48 | 17,75 | 17,48 | 17,75 | 0,40% | 402,00 |
| 16.04.2026 | 17,41 | 17,96 | 17,38 | 17,68 | -4,46% | - |
| 15.04.2026 | 17,70 | 19,00 | 17,67 | 18,50 | 5,43% | 628,00 |
| 14.04.2026 | 17,55 | 17,74 | 17,37 | 17,55 | 1,21% | - |
| 13.04.2026 | 17,38 | 17,41 | 17,20 | 17,34 | -1,66% | - |
| 10.04.2026 | 17,63 | 17,63 | 17,63 | 17,63 | 0,77% | 696,00 |
| 09.04.2026 | 17,40 | 17,50 | 17,40 | 17,50 | -6,64% | 107,00 |
| 08.04.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 8,89% | 695,00 |
| 07.04.2026 | 17,21 | 17,21 | 17,21 | 17,21 | -2,77% | 6,00 |
| 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 |