1.287,200€
3,67%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1.261,90 | 1.310,90 | 1.254,30 | 1.301,60 | 4,83% | 23,00 |
| 21.11.2024 | 1.208,60 | 1.241,60 | 1.208,60 | 1.241,60 | 0,40% | 12,00 |
| 20.11.2024 | 1.234,60 | 1.246,80 | 1.218,20 | 1.236,60 | 2,22% | 2,00 |
| 19.11.2024 | 1.228,80 | 1.238,60 | 1.209,80 | 1.209,80 | -1,40% | 3,00 |
| 18.11.2024 | 1.253,80 | 1.253,80 | 1.221,20 | 1.227,00 | -0,92% | 26,00 |
| 15.11.2024 | 1.259,80 | 1.265,40 | 1.238,40 | 1.238,40 | -4,46% | - |
| 14.11.2024 | 1.275,00 | 1.296,20 | 1.267,60 | 1.296,20 | 3,53% | 9,00 |
| 13.11.2024 | 1.269,80 | 1.269,80 | 1.249,60 | 1.252,00 | -2,19% | - |
| 12.11.2024 | 1.288,20 | 1.296,80 | 1.280,00 | 1.280,00 | -3,79% | 33,00 |
| 11.11.2024 | 1.279,00 | 1.330,40 | 1.274,60 | 1.330,40 | 4,35% | 11,00 |
| 08.11.2024 | 1.336,60 | 1.336,60 | 1.275,00 | 1.275,00 | -4,86% | 2,00 |
| 07.11.2024 | 1.260,00 | 1.340,20 | 1.190,00 | 1.340,20 | -3,53% | 90,00 |
| 06.11.2024 | 1.412,40 | 1.422,20 | 1.389,20 | 1.389,20 | -0,50% | 1,00 |
| 05.11.2024 | 1.389,20 | 1.404,40 | 1.389,20 | 1.396,20 | -0,44% | 19,00 |
| 04.11.2024 | 1.402,00 | 1.402,40 | 1.397,60 | 1.402,40 | 0,11% | 14,00 |
| 01.11.2024 | 1.373,20 | 1.400,80 | 1.373,20 | 1.400,80 | 0,00% | - |
| 31.10.2024 | 1.419,80 | 1.423,00 | 1.400,80 | 1.400,80 | -2,84% | - |
| 30.10.2024 | 1.442,20 | 1.442,20 | 1.426,60 | 1.441,80 | 1,54% | - |
| 29.10.2024 | 1.449,80 | 1.456,20 | 1.420,00 | 1.420,00 | -1,68% | 386,00 |
| 28.10.2024 | 1.435,20 | 1.447,20 | 1.435,20 | 1.444,20 | 1,92% | - |
| 25.10.2024 | 1.416,00 | 1.417,40 | 1.415,00 | 1.417,00 | -0,69% | 9,00 |
| 24.10.2024 | 1.425,00 | 1.426,80 | 1.422,20 | 1.426,80 | -0,10% | - |
| 23.10.2024 | 1.430,60 | 1.430,60 | 1.416,80 | 1.428,20 | 1,02% | - |
| 22.10.2024 | 1.422,20 | 1.422,20 | 1.413,80 | 1.413,80 | -0,87% | - |
| 21.10.2024 | 1.424,40 | 1.426,20 | 1.424,40 | 1.426,20 | 2,05% | - |
| 18.10.2024 | 1.398,80 | 1.408,20 | 1.397,60 | 1.397,60 | -0,17% | 114,00 |
| 17.10.2024 | 1.364,00 | 1.400,00 | 1.364,00 | 1.400,00 | 1,86% | 15,00 |
| 16.10.2024 | 1.361,00 | 1.379,60 | 1.361,00 | 1.374,40 | -1,38% | - |
| 15.10.2024 | 1.392,20 | 1.393,60 | 1.391,20 | 1.393,60 | 1,09% | - |
| 14.10.2024 | 1.357,40 | 1.378,60 | 1.357,40 | 1.378,60 | 1,11% | 2,00 |
| 11.10.2024 | 1.361,20 | 1.363,40 | 1.353,80 | 1.363,40 | -0,04% | - |
| 10.10.2024 | 1.382,60 | 1.382,60 | 1.360,40 | 1.364,00 | -1,35% | 9,00 |
| 09.10.2024 | 1.370,00 | 1.382,60 | 1.370,00 | 1.382,60 | 1,08% | - |
| 08.10.2024 | 1.353,60 | 1.367,80 | 1.353,60 | 1.367,80 | 1,06% | - |
| 07.10.2024 | 1.359,80 | 1.359,80 | 1.342,00 | 1.353,40 | 0,85% | 5,00 |
| 04.10.2024 | 1.346,80 | 1.352,20 | 1.342,00 | 1.342,00 | 0,01% | 2,00 |
| 03.10.2024 | 1.346,80 | 1.346,80 | 1.338,60 | 1.341,80 | -0,61% | 1,00 |
| 02.10.2024 | 1.360,60 | 1.363,20 | 1.350,00 | 1.350,00 | -0,74% | 5,00 |
| 01.10.2024 | 1.393,60 | 1.393,60 | 1.339,00 | 1.360,00 | -3,01% | 40,00 |
| 30.09.2024 | 1.396,80 | 1.409,60 | 1.396,80 | 1.402,20 | -0,33% | 28,00 |
| 27.09.2024 | 1.384,20 | 1.406,80 | 1.384,20 | 1.406,80 | 1,94% | 1,00 |
| 26.09.2024 | 1.374,00 | 1.407,20 | 1.372,60 | 1.380,00 | 1,61% | 15,00 |
| 25.09.2024 | 1.362,00 | 1.362,00 | 1.358,20 | 1.358,20 | -0,10% | - |
| 24.09.2024 | 1.389,80 | 1.389,80 | 1.359,60 | 1.359,60 | -1,45% | 1,00 |
| 23.09.2024 | 1.372,40 | 1.384,40 | 1.372,40 | 1.379,60 | -1,32% | - |
| 20.09.2024 | 1.395,80 | 1.398,00 | 1.395,80 | 1.398,00 | 1,00% | - |
| 19.09.2024 | 1.343,40 | 1.384,20 | 1.343,40 | 1.384,20 | 7,14% | - |
| 18.09.2024 | 1.337,00 | 1.337,00 | 1.292,00 | 1.292,00 | -2,22% | 16,00 |
| 17.09.2024 | 1.292,80 | 1.321,40 | 1.292,80 | 1.321,40 | 1,66% | - |
| 16.09.2024 | 1.302,00 | 1.302,00 | 1.299,80 | 1.299,80 | -0,58% | - |
| 13.09.2024 | 1.302,20 | 1.307,40 | 1.296,40 | 1.307,40 | 0,58% | - |
| 12.09.2024 | 1.335,40 | 1.335,40 | 1.299,80 | 1.299,80 | 0,54% | 15,00 |
| 11.09.2024 | 1.295,80 | 1.297,00 | 1.292,80 | 1.292,80 | -0,34% | - |
| 10.09.2024 | 1.309,20 | 1.319,60 | 1.297,20 | 1.297,20 | 2,06% | - |
| 09.09.2024 | 1.271,00 | 1.291,20 | 1.271,00 | 1.271,00 | -1,94% | 8,00 |
| 06.09.2024 | 1.268,40 | 1.296,20 | 1.268,40 | 1.296,20 | 2,95% | - |
| 05.09.2024 | 1.283,20 | 1.288,00 | 1.259,00 | 1.259,00 | -1,84% | - |
| 04.09.2024 | 1.272,00 | 1.282,60 | 1.272,00 | 1.282,60 | -1,94% | - |
| 03.09.2024 | 1.311,80 | 1.313,80 | 1.308,00 | 1.308,00 | -0,21% | 1,00 |
| 02.09.2024 | 1.317,60 | 1.317,60 | 1.303,00 | 1.310,80 | 0,78% | 6,00 |
| 30.08.2024 | 1.330,60 | 1.338,60 | 1.300,60 | 1.300,60 | -4,23% | 5,00 |
| 29.08.2024 | 1.324,40 | 1.368,80 | 1.318,80 | 1.358,00 | 2,29% | 32,00 |
| 28.08.2024 | 1.309,80 | 1.333,00 | 1.305,60 | 1.327,60 | 1,87% | 19,00 |
| 27.08.2024 | 1.309,60 | 1.309,60 | 1.303,20 | 1.303,20 | -0,76% | - |
| 26.08.2024 | 1.329,00 | 1.329,00 | 1.313,20 | 1.313,20 | -1,13% | 11,00 |
| 23.08.2024 | 1.332,60 | 1.332,60 | 1.328,20 | 1.328,20 | 0,62% | - |
| 22.08.2024 | 1.319,00 | 1.332,40 | 1.318,60 | 1.320,00 | 0,59% | 45,00 |
| 21.08.2024 | 1.300,20 | 1.312,20 | 1.300,20 | 1.312,20 | 0,00% | 12,00 |
| 20.08.2024 | 1.323,20 | 1.330,20 | 1.312,20 | 1.312,20 | -0,32% | - |
| 19.08.2024 | 1.303,80 | 1.316,40 | 1.303,80 | 1.316,40 | 2,05% | 31,00 |
| 16.08.2024 | 1.288,00 | 1.290,00 | 1.287,40 | 1.290,00 | 0,92% | - |
| 15.08.2024 | 1.200,00 | 1.278,20 | 1.200,00 | 1.278,20 | 11,38% | 34,00 |
| 14.08.2024 | 1.138,60 | 1.151,20 | 1.138,60 | 1.147,60 | 1,15% | 4,00 |
| 13.08.2024 | 1.107,60 | 1.134,60 | 1.107,60 | 1.134,60 | 3,20% | 4,00 |
| 12.08.2024 | 1.092,40 | 1.099,40 | 1.092,40 | 1.099,40 | 4,09% | 6,00 |
| 09.08.2024 | 1.070,80 | 1.083,60 | 1.056,20 | 1.056,20 | 0,08% | 2,00 |
| 08.08.2024 | 1.044,60 | 1.055,40 | 1.031,20 | 1.055,40 | 0,00% | - |
| 07.08.2024 | 1.033,60 | 1.055,40 | 1.033,60 | 1.055,40 | 2,39% | - |
| 06.08.2024 | 1.032,00 | 1.032,00 | 1.023,80 | 1.030,80 | 0,08% | 18,00 |
| 05.08.2024 | 969,00 | 1.030,00 | 969,00 | 1.030,00 | -1,00% | 29,00 |
| 02.08.2024 | 1.077,20 | 1.077,20 | 1.040,40 | 1.040,40 | -6,76% | 6,00 |
| 01.08.2024 | 1.119,20 | 1.119,20 | 1.113,60 | 1.115,80 | -1,26% | - |
| 31.07.2024 | 1.144,20 | 1.144,20 | 1.130,00 | 1.130,00 | 2,00% | 21,00 |
| 30.07.2024 | 1.077,00 | 1.107,80 | 1.074,00 | 1.107,80 | 3,75% | - |
| 29.07.2024 | 1.096,00 | 1.096,00 | 1.067,80 | 1.067,80 | -0,95% | 5,00 |
| 26.07.2024 | 1.054,20 | 1.078,00 | 1.054,20 | 1.078,00 | 2,73% | 23,00 |
| 25.07.2024 | 1.058,80 | 1.058,80 | 1.041,00 | 1.049,40 | -1,83% | 40,00 |
| 24.07.2024 | 1.103,40 | 1.103,40 | 1.069,00 | 1.069,00 | -1,42% | 25,00 |
| 23.07.2024 | 1.124,20 | 1.124,20 | 1.084,40 | 1.084,40 | -5,01% | 10,00 |
| 22.07.2024 | 1.113,80 | 1.141,60 | 1.113,80 | 1.141,60 | 2,81% | - |
| 19.07.2024 | 1.145,00 | 1.145,00 | 1.110,40 | 1.110,40 | -4,80% | 6,00 |
| 18.07.2024 | 1.152,20 | 1.166,40 | 1.146,40 | 1.166,40 | 3,04% | 88,00 |
| 17.07.2024 | 1.128,40 | 1.132,00 | 1.128,40 | 1.132,00 | 0,21% | - |
| 16.07.2024 | 1.124,40 | 1.129,60 | 1.121,40 | 1.129,60 | -2,32% | - |
| 15.07.2024 | 1.161,40 | 1.161,40 | 1.153,80 | 1.156,40 | 1,53% | 100,00 |
| 12.07.2024 | 1.119,40 | 1.139,60 | 1.119,40 | 1.139,00 | 1,52% | - |
| 11.07.2024 | 1.134,20 | 1.144,00 | 1.122,00 | 1.122,00 | -0,78% | 28,00 |
| 10.07.2024 | 1.101,40 | 1.130,80 | 1.101,40 | 1.130,80 | 2,35% | - |
| 09.07.2024 | 1.107,40 | 1.107,80 | 1.102,80 | 1.104,80 | -0,83% | 6,00 |
| 08.07.2024 | 1.135,20 | 1.137,80 | 1.114,00 | 1.114,00 | -3,37% | 22,00 |