1.459,700€
-2,75%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1.475,20 | 1.478,70 | 1.453,10 | 1.464,70 | -2,42% | 2,00 |
| 14.10.2025 | 1.470,60 | 1.501,00 | 1.446,20 | 1.501,00 | 1,93% | 23,00 |
| 13.10.2025 | 1.476,20 | 1.486,60 | 1.472,60 | 1.472,60 | 2,24% | - |
| 10.10.2025 | 1.500,00 | 1.508,60 | 1.440,40 | 1.440,40 | -3,81% | 5,00 |
| 09.10.2025 | 1.491,20 | 1.518,80 | 1.491,20 | 1.497,40 | -2,09% | 2,00 |
| 08.10.2025 | 1.474,60 | 1.529,40 | 1.436,60 | 1.529,40 | 3,07% | 5,00 |
| 07.10.2025 | 1.478,40 | 1.483,80 | 1.461,80 | 1.483,80 | 0,32% | 6,00 |
| 06.10.2025 | 1.433,80 | 1.479,00 | 1.433,80 | 1.479,00 | 2,51% | 13,00 |
| 03.10.2025 | 1.451,60 | 1.471,60 | 1.442,80 | 1.442,80 | 0,00% | 14,00 |
| 02.10.2025 | 1.365,60 | 1.442,80 | 1.365,60 | 1.442,80 | 5,90% | 34,00 |
| 01.10.2025 | 1.354,20 | 1.364,80 | 1.353,60 | 1.362,40 | -2,17% | - |
| 30.09.2025 | 1.356,00 | 1.392,60 | 1.347,40 | 1.392,60 | 2,20% | 11,00 |
| 29.09.2025 | 1.353,60 | 1.362,60 | 1.348,60 | 1.362,60 | -0,31% | 11,00 |
| 26.09.2025 | 1.380,80 | 1.380,80 | 1.366,80 | 1.366,80 | -0,48% | - |
| 25.09.2025 | 1.394,60 | 1.394,60 | 1.373,00 | 1.373,40 | 0,10% | 7,00 |
| 24.09.2025 | 1.375,60 | 1.375,60 | 1.355,40 | 1.372,00 | -1,89% | 4,00 |
| 23.09.2025 | 1.383,40 | 1.398,40 | 1.377,80 | 1.398,40 | 2,81% | 20,00 |
| 22.09.2025 | 1.377,20 | 1.394,20 | 1.346,40 | 1.360,20 | -0,87% | 105,00 |
| 19.09.2025 | 1.391,80 | 1.391,80 | 1.372,20 | 1.372,20 | -0,81% | - |
| 18.09.2025 | 1.382,00 | 1.383,40 | 1.376,00 | 1.383,40 | 1,75% | - |
| 17.09.2025 | 1.319,00 | 1.359,60 | 1.309,20 | 1.359,60 | 2,06% | 15,00 |
| 16.09.2025 | 1.372,20 | 1.372,20 | 1.332,20 | 1.332,20 | -1,49% | 63,00 |
| 15.09.2025 | 1.341,00 | 1.361,40 | 1.341,00 | 1.352,40 | 0,93% | - |
| 12.09.2025 | 1.359,20 | 1.359,60 | 1.300,00 | 1.340,00 | -1,43% | 48,00 |
| 11.09.2025 | 1.364,70 | 1.370,40 | 1.351,30 | 1.359,40 | -1,21% | 10,00 |
| 10.09.2025 | 1.406,00 | 1.409,40 | 1.376,00 | 1.376,00 | -2,45% | 18,00 |
| 09.09.2025 | 1.387,80 | 1.421,40 | 1.385,20 | 1.410,60 | 1,58% | - |
| 08.09.2025 | 1.383,00 | 1.403,80 | 1.373,00 | 1.388,70 | 0,06% | - |
| 05.09.2025 | 1.387,60 | 1.402,00 | 1.383,40 | 1.387,80 | 0,41% | 1,00 |
| 04.09.2025 | 1.391,60 | 1.391,60 | 1.379,40 | 1.382,20 | -0,95% | 10,00 |
| 03.09.2025 | 1.385,00 | 1.400,20 | 1.385,00 | 1.395,40 | 0,78% | 1,00 |
| 02.09.2025 | 1.426,20 | 1.426,20 | 1.384,60 | 1.384,60 | -2,98% | 13,00 |
| 01.09.2025 | 1.429,80 | 1.433,20 | 1.422,40 | 1.427,20 | -1,08% | 11,00 |
| 29.08.2025 | 1.435,40 | 1.451,40 | 1.432,60 | 1.442,80 | 0,04% | 15,00 |
| 28.08.2025 | 1.439,40 | 1.442,20 | 1.437,60 | 1.442,20 | -0,03% | 35,00 |
| 27.08.2025 | 1.428,60 | 1.442,60 | 1.417,60 | 1.442,60 | 0,35% | 1,00 |
| 26.08.2025 | 1.463,20 | 1.466,60 | 1.437,60 | 1.437,60 | -2,72% | - |
| 25.08.2025 | 1.473,80 | 1.477,80 | 1.461,60 | 1.477,80 | -0,15% | - |
| 22.08.2025 | 1.443,20 | 1.480,00 | 1.438,20 | 1.480,00 | 2,28% | 19,00 |
| 21.08.2025 | 1.460,80 | 1.460,80 | 1.442,00 | 1.447,00 | -0,60% | 14,00 |
| 20.08.2025 | 1.441,40 | 1.462,20 | 1.441,40 | 1.455,80 | 0,59% | 2,00 |
| 19.08.2025 | 1.437,80 | 1.448,40 | 1.423,40 | 1.447,20 | 1,63% | 1,00 |
| 18.08.2025 | 1.409,60 | 1.434,60 | 1.404,20 | 1.424,00 | 7,15% | 30,00 |
| 15.08.2025 | 1.387,00 | 1.396,20 | 1.329,00 | 1.329,00 | -3,90% | 93,00 |
| 14.08.2025 | 1.335,00 | 1.390,00 | 1.198,00 | 1.383,00 | -5,39% | 403,00 |
| 13.08.2025 | 1.469,40 | 1.471,40 | 1.456,20 | 1.461,80 | 0,37% | 35,00 |
| 12.08.2025 | 1.497,40 | 1.497,40 | 1.456,40 | 1.456,40 | -2,70% | - |
| 11.08.2025 | 1.487,80 | 1.518,40 | 1.487,80 | 1.496,80 | 0,47% | 26,00 |
| 08.08.2025 | 1.518,20 | 1.518,20 | 1.489,80 | 1.489,80 | -2,72% | - |
| 07.08.2025 | 1.494,60 | 1.531,40 | 1.493,60 | 1.531,40 | 3,45% | 7,00 |
| 06.08.2025 | 1.465,20 | 1.492,20 | 1.465,20 | 1.480,40 | -0,30% | 25,00 |
| 05.08.2025 | 1.465,80 | 1.484,80 | 1.462,00 | 1.484,80 | 2,50% | - |
| 04.08.2025 | 1.459,40 | 1.459,40 | 1.439,80 | 1.448,60 | 2,33% | 3,00 |
| 01.08.2025 | 1.505,00 | 1.505,00 | 1.415,60 | 1.415,60 | -6,94% | 57,00 |
| 31.07.2025 | 1.538,00 | 1.538,00 | 1.514,60 | 1.521,20 | -0,59% | 10,00 |
| 30.07.2025 | 1.535,00 | 1.535,00 | 1.510,00 | 1.530,20 | 0,22% | 1,00 |
| 29.07.2025 | 1.586,20 | 1.589,40 | 1.526,80 | 1.526,80 | -3,61% | 5,00 |
| 28.07.2025 | 1.581,20 | 1.584,00 | 1.579,20 | 1.584,00 | 3,11% | - |
| 25.07.2025 | 1.520,00 | 1.536,20 | 1.520,00 | 1.536,20 | 0,77% | 40,00 |
| 24.07.2025 | 1.540,00 | 1.548,20 | 1.524,40 | 1.524,40 | 0,42% | 2,00 |
| 23.07.2025 | 1.561,80 | 1.561,80 | 1.518,00 | 1.518,00 | -2,47% | 13,00 |
| 22.07.2025 | 1.546,80 | 1.556,40 | 1.534,60 | 1.556,40 | 0,19% | 18,00 |
| 21.07.2025 | 1.570,20 | 1.570,20 | 1.553,40 | 1.553,40 | 0,14% | 10,00 |
| 18.07.2025 | 1.556,00 | 1.562,20 | 1.551,20 | 1.551,20 | -2,03% | 30,00 |
| 17.07.2025 | 1.533,60 | 1.583,40 | 1.526,20 | 1.583,40 | 3,52% | 3,00 |
| 16.07.2025 | 1.518,80 | 1.529,60 | 1.514,00 | 1.529,60 | 0,42% | - |
| 15.07.2025 | 1.516,40 | 1.523,20 | 1.516,40 | 1.523,20 | 2,35% | 2,00 |
| 14.07.2025 | 1.495,80 | 1.495,80 | 1.488,20 | 1.488,20 | -2,28% | 7,00 |
| 11.07.2025 | 1.510,00 | 1.523,00 | 1.510,00 | 1.523,00 | 0,40% | 7,00 |
| 10.07.2025 | 1.583,40 | 1.583,40 | 1.517,00 | 1.517,00 | -3,54% | 80,00 |
| 09.07.2025 | 1.565,20 | 1.573,60 | 1.555,40 | 1.572,60 | 0,64% | 3,00 |
| 08.07.2025 | 1.558,40 | 1.562,60 | 1.550,80 | 1.562,60 | 1,80% | 2,00 |
| 07.07.2025 | 1.519,60 | 1.544,20 | 1.517,00 | 1.535,00 | 0,99% | 87,00 |
| 04.07.2025 | 1.526,80 | 1.526,80 | 1.520,00 | 1.520,00 | -0,85% | - |
| 03.07.2025 | 1.525,40 | 1.533,00 | 1.523,40 | 1.533,00 | 4,41% | 10,00 |
| 02.07.2025 | 1.547,40 | 1.547,40 | 1.468,20 | 1.468,20 | -4,63% | 1,00 |
| 01.07.2025 | 1.561,00 | 1.561,00 | 1.539,40 | 1.539,40 | -1,04% | 1,00 |
| 30.06.2025 | 1.580,00 | 1.580,00 | 1.555,60 | 1.555,60 | -0,33% | 16,00 |
| 27.06.2025 | 1.529,00 | 1.571,60 | 1.529,00 | 1.560,80 | -1,60% | 475,00 |
| 26.06.2025 | 1.599,00 | 1.599,00 | 1.529,20 | 1.586,20 | -0,10% | 29,00 |
| 25.06.2025 | 1.608,40 | 1.608,40 | 1.587,80 | 1.587,80 | 0,56% | - |
| 24.06.2025 | 1.579,20 | 1.598,80 | 1.579,00 | 1.579,00 | 3,00% | - |
| 23.06.2025 | 1.526,80 | 1.550,60 | 1.526,80 | 1.533,00 | -0,78% | - |
| 20.06.2025 | 1.568,00 | 1.568,00 | 1.543,80 | 1.545,00 | -1,15% | 7,00 |
| 19.06.2025 | 1.588,00 | 1.589,40 | 1.562,00 | 1.563,00 | -2,92% | 148,00 |
| 18.06.2025 | 1.681,00 | 1.681,00 | 1.610,00 | 1.610,00 | -4,27% | 14,00 |
| 17.06.2025 | 1.670,80 | 1.681,80 | 1.668,40 | 1.681,80 | -0,49% | - |
| 16.06.2025 | 1.673,80 | 1.690,00 | 1.670,20 | 1.690,00 | 3,17% | 25,00 |
| 13.06.2025 | 1.660,20 | 1.660,20 | 1.638,00 | 1.638,00 | -3,77% | 6,00 |
| 12.06.2025 | 1.705,40 | 1.707,40 | 1.691,20 | 1.702,20 | -1,64% | 2,00 |
| 11.06.2025 | 1.735,60 | 1.735,60 | 1.722,60 | 1.730,60 | -0,46% | 15,00 |
| 10.06.2025 | 1.705,00 | 1.738,60 | 1.705,00 | 1.738,60 | 1,84% | 9,00 |
| 09.06.2025 | 1.720,00 | 1.726,60 | 1.707,20 | 1.707,20 | 1,22% | - |
| 06.06.2025 | 1.697,00 | 1.715,60 | 1.686,60 | 1.686,60 | 0,78% | 35,00 |
| 05.06.2025 | 1.680,80 | 1.709,40 | 1.673,60 | 1.673,60 | -1,17% | - |
| 04.06.2025 | 1.673,60 | 1.693,40 | 1.666,00 | 1.693,40 | 1,67% | 2,00 |
| 03.06.2025 | 1.657,00 | 1.665,60 | 1.646,60 | 1.665,60 | 2,57% | - |
| 02.06.2025 | 1.678,80 | 1.678,80 | 1.623,80 | 1.623,80 | -3,78% | 14,00 |
| 30.05.2025 | 1.682,60 | 1.693,60 | 1.678,40 | 1.687,60 | 0,78% | 36,00 |
| 29.05.2025 | 1.632,20 | 1.676,80 | 1.632,20 | 1.674,60 | 3,69% | - |