843,400€
-2,19%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 849,70 | 850,40 | 824,80 | 840,90 | -2,48% | 27,00 |
| 01.04.2026 | 870,00 | 877,00 | 862,30 | 862,30 | 0,54% | 12,00 |
| 31.03.2026 | 855,60 | 866,60 | 855,60 | 857,70 | 0,42% | 2,00 |
| 30.03.2026 | 845,40 | 854,80 | 845,10 | 854,10 | 0,13% | 69,00 |
| 27.03.2026 | 875,80 | 882,70 | 851,30 | 853,00 | -1,66% | 13,00 |
| 26.03.2026 | 890,80 | 890,80 | 867,40 | 867,40 | -4,21% | 67,00 |
| 25.03.2026 | 893,80 | 906,90 | 893,80 | 905,50 | 2,44% | 40,00 |
| 24.03.2026 | 872,60 | 884,80 | 872,30 | 883,90 | -0,53% | 146,00 |
| 23.03.2026 | 839,70 | 891,90 | 834,00 | 888,60 | 2,27% | 140,00 |
| 20.03.2026 | 864,20 | 868,90 | 855,80 | 868,90 | 1,38% | 27,00 |
| 19.03.2026 | 873,40 | 881,20 | 857,10 | 857,10 | -3,34% | 95,00 |
| 18.03.2026 | 908,90 | 909,10 | 886,70 | 886,70 | -2,26% | - |
| 17.03.2026 | 896,00 | 907,20 | 890,70 | 907,20 | -0,31% | 5,00 |
| 16.03.2026 | 928,00 | 928,00 | 899,10 | 910,00 | -0,95% | 65,00 |
| 13.03.2026 | 905,90 | 923,00 | 905,90 | 918,70 | -0,07% | 41,00 |
| 12.03.2026 | 912,70 | 927,10 | 912,70 | 919,30 | -0,34% | 123,00 |
| 11.03.2026 | 919,70 | 922,40 | 919,70 | 922,40 | -1,05% | 5,00 |
| 10.03.2026 | 942,10 | 960,80 | 932,20 | 932,20 | 0,25% | 40,00 |
| 09.03.2026 | 922,80 | 935,00 | 900,90 | 929,90 | -0,42% | 23,00 |
| 06.03.2026 | 925,90 | 957,90 | 925,90 | 933,80 | -1,10% | 30,00 |
| 05.03.2026 | 951,80 | 954,90 | 934,70 | 944,20 | 0,46% | 49,00 |
| 04.03.2026 | 961,20 | 979,00 | 939,90 | 939,90 | 1,13% | 8,00 |
| 03.03.2026 | 950,90 | 950,90 | 929,40 | 929,40 | -4,24% | 68,00 |
| 02.03.2026 | 950,50 | 973,20 | 950,50 | 970,60 | -3,10% | 7,00 |
| 27.02.2026 | 995,10 | 1.005,60 | 992,60 | 1.001,60 | 0,40% | 280,00 |
| 26.02.2026 | 975,10 | 999,90 | 963,40 | 997,60 | 2,96% | 40,00 |
| 25.02.2026 | 941,00 | 968,90 | 941,00 | 968,90 | 3,07% | 21,00 |
| 24.02.2026 | 940,50 | 950,50 | 940,00 | 940,00 | -0,04% | 36,00 |
| 23.02.2026 | 1.010,00 | 1.010,00 | 940,40 | 940,40 | -6,15% | 41,00 |
| 20.02.2026 | 991,30 | 1.007,00 | 989,90 | 1.002,00 | 0,83% | 126,00 |
| 19.02.2026 | 991,90 | 1.009,60 | 991,90 | 993,80 | 0,59% | 71,00 |
| 18.02.2026 | 956,90 | 988,00 | 954,90 | 988,00 | 2,22% | 120,00 |
| 17.02.2026 | 920,00 | 966,50 | 920,00 | 966,50 | 4,37% | 216,00 |
| 16.02.2026 | 911,00 | 928,00 | 906,00 | 926,00 | 1,79% | 56,00 |
| 13.02.2026 | 916,80 | 920,00 | 899,80 | 909,70 | -1,64% | 129,00 |
| 12.02.2026 | 1.100,00 | 1.100,00 | 913,00 | 924,90 | -21,31% | 681,00 |
| 11.02.2026 | 1.238,60 | 1.238,60 | 1.174,00 | 1.175,40 | -4,83% | 17,00 |
| 10.02.2026 | 1.197,20 | 1.253,00 | 1.197,00 | 1.235,00 | 4,82% | 86,00 |
| 09.02.2026 | 1.141,60 | 1.182,00 | 1.139,60 | 1.178,20 | 4,08% | 66,00 |
| 06.02.2026 | 1.135,40 | 1.155,40 | 1.113,80 | 1.132,00 | -2,51% | 122,00 |
| 05.02.2026 | 1.181,00 | 1.181,00 | 1.147,00 | 1.161,20 | 0,89% | 94,00 |
| 04.02.2026 | 1.183,60 | 1.186,40 | 1.151,00 | 1.151,00 | -0,76% | 58,00 |
| 03.02.2026 | 1.276,80 | 1.276,80 | 1.159,80 | 1.159,80 | -7,75% | 26,00 |
| 02.02.2026 | 1.245,20 | 1.257,20 | 1.225,00 | 1.257,20 | 0,74% | 16,00 |
| 30.01.2026 | 1.277,60 | 1.279,20 | 1.248,00 | 1.248,00 | -3,39% | 31,00 |
| 29.01.2026 | 1.281,80 | 1.292,60 | 1.269,80 | 1.291,80 | -0,22% | 29,00 |
| 28.01.2026 | 1.333,60 | 1.333,60 | 1.294,00 | 1.294,60 | -3,83% | 21,00 |
| 27.01.2026 | 1.409,40 | 1.409,40 | 1.337,60 | 1.346,20 | -4,29% | 33,00 |
| 26.01.2026 | 1.396,80 | 1.406,60 | 1.392,40 | 1.406,60 | 0,16% | 8,00 |
| 23.01.2026 | 1.433,40 | 1.433,40 | 1.404,40 | 1.404,40 | -0,75% | 2,00 |
| 22.01.2026 | 1.411,20 | 1.418,20 | 1.411,20 | 1.415,00 | 1,29% | 1,00 |
| 21.01.2026 | 1.374,20 | 1.397,00 | 1.374,20 | 1.397,00 | 1,78% | - |
| 20.01.2026 | 1.350,20 | 1.372,60 | 1.350,20 | 1.372,60 | 0,59% | - |
| 19.01.2026 | 1.350,20 | 1.379,40 | 1.350,20 | 1.364,60 | -2,02% | 10,00 |
| 16.01.2026 | 1.410,00 | 1.410,00 | 1.391,00 | 1.392,80 | -2,19% | - |
| 15.01.2026 | 1.420,20 | 1.424,00 | 1.382,40 | 1.424,00 | 3,58% | 20,00 |
| 14.01.2026 | 1.395,20 | 1.395,20 | 1.374,80 | 1.374,80 | -5,43% | - |
| 13.01.2026 | 1.431,00 | 1.453,80 | 1.426,40 | 1.453,80 | 1,96% | 8,00 |
| 12.01.2026 | 1.460,20 | 1.460,20 | 1.425,80 | 1.425,80 | -1,90% | 13,00 |
| 09.01.2026 | 1.444,60 | 1.461,60 | 1.440,40 | 1.453,40 | 0,47% | 21,00 |
| 08.01.2026 | 1.467,60 | 1.469,80 | 1.446,60 | 1.446,60 | -2,03% | 7,00 |
| 07.01.2026 | 1.461,40 | 1.476,60 | 1.461,40 | 1.476,60 | 0,11% | 12,00 |
| 06.01.2026 | 1.438,60 | 1.475,00 | 1.403,40 | 1.475,00 | 2,20% | 1,00 |
| 05.01.2026 | 1.399,20 | 1.443,20 | 1.399,20 | 1.443,20 | 3,25% | 14,00 |
| 02.01.2026 | 1.365,20 | 1.415,60 | 1.365,20 | 1.397,80 | 1,51% | 30,00 |
| 30.12.2025 | 1.370,20 | 1.377,00 | 1.370,20 | 1.377,00 | 1,19% | 10,00 |
| 29.12.2025 | 1.372,20 | 1.380,60 | 1.360,80 | 1.360,80 | -0,86% | 12,00 |
| 23.12.2025 | 1.368,60 | 1.380,00 | 1.368,60 | 1.372,60 | 0,01% | 22,00 |
| 22.12.2025 | 1.374,20 | 1.375,60 | 1.369,00 | 1.372,40 | -0,03% | - |
| 19.12.2025 | 1.363,80 | 1.374,00 | 1.363,80 | 1.372,80 | -0,49% | 27,00 |
| 18.12.2025 | 1.326,40 | 1.379,60 | 1.326,20 | 1.379,60 | 2,97% | - |
| 17.12.2025 | 1.353,40 | 1.353,40 | 1.339,80 | 1.339,80 | -0,99% | - |
| 16.12.2025 | 1.336,60 | 1.354,80 | 1.336,60 | 1.353,20 | 0,48% | 30,00 |
| 15.12.2025 | 1.335,20 | 1.353,00 | 1.332,80 | 1.346,80 | 0,55% | 20,00 |
| 12.12.2025 | 1.330,40 | 1.346,60 | 1.330,40 | 1.339,40 | 0,62% | 63,00 |
| 11.12.2025 | 1.319,80 | 1.334,00 | 1.309,00 | 1.331,20 | 1,39% | 66,00 |
| 10.12.2025 | 1.316,60 | 1.316,60 | 1.309,00 | 1.313,00 | -1,10% | 1,00 |
| 09.12.2025 | 1.340,40 | 1.340,80 | 1.327,60 | 1.327,60 | -1,70% | 2,00 |
| 08.12.2025 | 1.361,20 | 1.361,20 | 1.350,60 | 1.350,60 | 0,69% | 10,00 |
| 05.12.2025 | 1.331,60 | 1.341,40 | 1.331,00 | 1.341,40 | -1,08% | 7,00 |
| 04.12.2025 | 1.366,20 | 1.383,00 | 1.356,00 | 1.356,00 | -0,89% | 30,00 |
| 03.12.2025 | 1.378,20 | 1.378,40 | 1.368,20 | 1.368,20 | 2,21% | 7,00 |
| 02.12.2025 | 1.351,20 | 1.351,20 | 1.334,60 | 1.338,60 | -0,52% | - |
| 01.12.2025 | 1.337,60 | 1.349,40 | 1.335,00 | 1.345,60 | 0,84% | 90,00 |
| 28.11.2025 | 1.340,80 | 1.340,80 | 1.331,20 | 1.334,40 | -1,13% | 1,00 |
| 27.11.2025 | 1.329,80 | 1.354,40 | 1.329,80 | 1.349,60 | 1,26% | 1,00 |
| 26.11.2025 | 1.333,00 | 1.338,20 | 1.322,00 | 1.332,80 | -0,36% | - |
| 25.11.2025 | 1.316,20 | 1.337,60 | 1.300,60 | 1.337,60 | 1,33% | 3,00 |
| 24.11.2025 | 1.308,80 | 1.321,80 | 1.303,20 | 1.320,00 | 2,50% | 2,00 |
| 21.11.2025 | 1.295,00 | 1.303,40 | 1.282,20 | 1.287,80 | -0,54% | 9,00 |
| 20.11.2025 | 1.355,40 | 1.355,40 | 1.294,80 | 1.294,80 | -2,62% | 15,00 |
| 19.11.2025 | 1.310,20 | 1.329,60 | 1.300,20 | 1.329,60 | 3,13% | 21,00 |
| 18.11.2025 | 1.365,00 | 1.365,00 | 1.289,20 | 1.289,20 | -5,21% | 76,00 |
| 17.11.2025 | 1.412,00 | 1.412,00 | 1.360,00 | 1.360,00 | -4,64% | - |
| 14.11.2025 | 1.412,60 | 1.426,20 | 1.388,00 | 1.426,20 | 0,37% | 31,00 |
| 13.11.2025 | 1.470,00 | 1.473,20 | 1.421,00 | 1.421,00 | -2,01% | 8,00 |
| 12.11.2025 | 1.478,80 | 1.478,80 | 1.442,60 | 1.450,20 | 0,46% | 1,00 |
| 11.11.2025 | 1.372,00 | 1.444,40 | 1.361,40 | 1.443,60 | 6,60% | 44,00 |
| 10.11.2025 | 1.371,00 | 1.371,00 | 1.354,20 | 1.354,20 | 1,06% | 3,00 |
| 07.11.2025 | 1.370,40 | 1.371,60 | 1.340,00 | 1.340,00 | 0,68% | 1,00 |