1.738,500€
2,82%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1.660,00 | 1.714,40 | 1.654,60 | 1.714,40 | 1,40% | 24,00 |
| 27.02.2025 | 1.713,60 | 1.713,60 | 1.690,80 | 1.690,80 | -2,36% | 3,00 |
| 26.02.2025 | 1.732,00 | 1.737,60 | 1.730,80 | 1.731,60 | -1,89% | 44,00 |
| 25.02.2025 | 1.770,00 | 1.770,00 | 1.748,60 | 1.765,00 | 0,95% | - |
| 24.02.2025 | 1.786,40 | 1.794,60 | 1.748,40 | 1.748,40 | -2,60% | 40,00 |
| 21.02.2025 | 1.795,60 | 1.810,60 | 1.788,40 | 1.795,00 | -1,69% | 45,00 |
| 20.02.2025 | 1.849,60 | 1.849,60 | 1.818,40 | 1.825,80 | 1,65% | 8,00 |
| 19.02.2025 | 1.842,60 | 1.859,60 | 1.796,20 | 1.796,20 | -2,83% | 3,00 |
| 18.02.2025 | 1.849,60 | 1.861,00 | 1.833,60 | 1.848,60 | -0,66% | 28,00 |
| 17.02.2025 | 1.840,20 | 1.860,80 | 1.834,80 | 1.860,80 | 1,79% | 59,00 |
| 14.02.2025 | 1.791,40 | 1.849,60 | 1.791,40 | 1.828,00 | 4,11% | 66,00 |
| 13.02.2025 | 1.601,20 | 1.806,80 | 1.601,20 | 1.755,80 | 12,46% | 221,00 |
| 12.02.2025 | 1.552,20 | 1.570,80 | 1.552,20 | 1.561,20 | 0,58% | 19,00 |
| 11.02.2025 | 1.547,40 | 1.560,20 | 1.547,40 | 1.552,20 | 0,51% | - |
| 10.02.2025 | 1.558,00 | 1.560,80 | 1.544,40 | 1.544,40 | -3,04% | 10,00 |
| 07.02.2025 | 1.577,60 | 1.592,80 | 1.520,00 | 1.592,80 | 0,43% | 13,00 |
| 06.02.2025 | 1.605,40 | 1.605,40 | 1.570,00 | 1.586,00 | -0,10% | 20,00 |
| 05.02.2025 | 1.587,00 | 1.599,00 | 1.586,60 | 1.587,60 | -0,40% | 8,00 |
| 04.02.2025 | 1.543,00 | 1.594,00 | 1.543,00 | 1.594,00 | 4,63% | 13,00 |
| 03.02.2025 | 1.522,00 | 1.523,40 | 1.511,00 | 1.523,40 | -3,25% | 24,00 |
| 31.01.2025 | 1.569,60 | 1.577,20 | 1.566,60 | 1.574,60 | 0,69% | 2,00 |
| 30.01.2025 | 1.517,60 | 1.563,80 | 1.517,60 | 1.563,80 | 3,14% | 31,00 |
| 29.01.2025 | 1.555,40 | 1.555,40 | 1.516,20 | 1.516,20 | -2,66% | 1,00 |
| 28.01.2025 | 1.490,00 | 1.557,60 | 1.490,00 | 1.557,60 | 3,88% | - |
| 27.01.2025 | 1.495,20 | 1.500,80 | 1.477,40 | 1.499,40 | -0,64% | 14,00 |
| 24.01.2025 | 1.512,20 | 1.521,60 | 1.509,00 | 1.509,00 | -0,16% | 25,00 |
| 23.01.2025 | 1.500,00 | 1.511,40 | 1.500,00 | 1.511,40 | 0,87% | - |
| 22.01.2025 | 1.495,00 | 1.512,40 | 1.495,00 | 1.498,40 | 0,85% | 16,00 |
| 21.01.2025 | 1.490,60 | 1.493,40 | 1.485,80 | 1.485,80 | -0,58% | 5,00 |
| 20.01.2025 | 1.489,80 | 1.496,20 | 1.489,40 | 1.494,40 | 2,22% | 25,00 |
| 17.01.2025 | 1.489,80 | 1.496,40 | 1.462,00 | 1.462,00 | -1,79% | 4,00 |
| 16.01.2025 | 1.478,80 | 1.488,60 | 1.467,20 | 1.488,60 | 1,67% | - |
| 15.01.2025 | 1.430,00 | 1.464,20 | 1.425,20 | 1.464,20 | 1,61% | - |
| 14.01.2025 | 1.399,20 | 1.441,00 | 1.399,20 | 1.441,00 | 3,21% | - |
| 13.01.2025 | 1.470,00 | 1.470,00 | 1.388,00 | 1.396,20 | -4,83% | 66,00 |
| 10.01.2025 | 1.483,80 | 1.496,80 | 1.467,00 | 1.467,00 | -1,07% | 6,00 |
| 09.01.2025 | 1.472,60 | 1.482,80 | 1.472,60 | 1.482,80 | 1,05% | - |
| 08.01.2025 | 1.477,60 | 1.493,00 | 1.467,00 | 1.467,40 | -0,69% | 2,00 |
| 07.01.2025 | 1.473,00 | 1.501,80 | 1.472,40 | 1.477,60 | 1,15% | 11,00 |
| 06.01.2025 | 1.445,20 | 1.463,60 | 1.445,20 | 1.460,80 | 1,44% | 4,00 |
| 03.01.2025 | 1.421,80 | 1.446,00 | 1.421,80 | 1.440,00 | 1,77% | 13,00 |
| 02.01.2025 | 1.422,80 | 1.422,80 | 1.405,20 | 1.415,00 | -0,67% | 10,00 |
| 30.12.2024 | 1.428,60 | 1.430,80 | 1.419,80 | 1.424,60 | 1,04% | 15,00 |
| 27.12.2024 | 1.423,40 | 1.443,80 | 1.410,00 | 1.410,00 | -0,62% | 28,00 |
| 23.12.2024 | 1.434,40 | 1.434,40 | 1.418,80 | 1.418,80 | -1,61% | 1,00 |
| 20.12.2024 | 1.430,40 | 1.442,00 | 1.422,80 | 1.442,00 | -0,68% | 18,00 |
| 19.12.2024 | 1.469,60 | 1.470,20 | 1.451,80 | 1.451,80 | -3,28% | 22,00 |
| 18.12.2024 | 1.504,00 | 1.512,00 | 1.501,00 | 1.501,00 | -0,16% | 1,00 |
| 17.12.2024 | 1.490,40 | 1.504,80 | 1.490,40 | 1.503,40 | 0,29% | 25,00 |
| 16.12.2024 | 1.478,60 | 1.499,00 | 1.478,60 | 1.499,00 | 0,12% | - |
| 13.12.2024 | 1.498,20 | 1.503,80 | 1.497,20 | 1.497,20 | -0,33% | 63,00 |
| 12.12.2024 | 1.509,40 | 1.515,20 | 1.502,20 | 1.502,20 | -0,54% | 4,00 |
| 11.12.2024 | 1.484,20 | 1.510,40 | 1.484,20 | 1.510,40 | 3,67% | 15,00 |
| 10.12.2024 | 1.507,60 | 1.507,60 | 1.457,00 | 1.457,00 | -4,01% | 4,00 |
| 09.12.2024 | 1.509,80 | 1.520,60 | 1.498,40 | 1.517,80 | 1,20% | 20,00 |
| 06.12.2024 | 1.465,00 | 1.499,80 | 1.465,00 | 1.499,80 | 1,47% | 11,00 |
| 05.12.2024 | 1.439,80 | 1.478,00 | 1.439,80 | 1.478,00 | 2,40% | 12,00 |
| 04.12.2024 | 1.398,40 | 1.443,40 | 1.398,40 | 1.443,40 | 3,22% | 3,00 |
| 03.12.2024 | 1.409,00 | 1.411,00 | 1.384,80 | 1.398,40 | -0,01% | 9,00 |
| 02.12.2024 | 1.370,00 | 1.398,60 | 1.364,00 | 1.398,60 | 1,61% | 5,00 |
| 29.11.2024 | 1.360,60 | 1.376,40 | 1.360,60 | 1.376,40 | 0,81% | 2,00 |
| 28.11.2024 | 1.389,60 | 1.389,60 | 1.364,00 | 1.365,40 | -1,93% | 20,00 |
| 27.11.2024 | 1.375,20 | 1.399,20 | 1.375,20 | 1.392,20 | 1,00% | 10,00 |
| 26.11.2024 | 1.316,80 | 1.378,40 | 1.316,80 | 1.378,40 | 5,92% | 4,00 |
| 25.11.2024 | 1.295,40 | 1.313,20 | 1.295,40 | 1.301,40 | 0,63% | 16,00 |
| 22.11.2024 | 1.261,80 | 1.298,80 | 1.255,00 | 1.293,20 | 4,16% | 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 |