1.141,500€
2,84%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 1.134,80 | 1.162,80 | 1.134,80 | 1.152,80 | 3,86% | 7,00 |
| 04.07.2024 | 1.139,60 | 1.140,60 | 1.110,00 | 1.110,00 | -2,97% | 29,00 |
| 03.07.2024 | 1.128,80 | 1.145,00 | 1.128,80 | 1.144,00 | 3,01% | 8,00 |
| 02.07.2024 | 1.114,00 | 1.114,00 | 1.100,00 | 1.110,60 | -2,24% | 23,00 |
| 01.07.2024 | 1.122,00 | 1.136,00 | 1.115,40 | 1.136,00 | 1,46% | 20,00 |
| 28.06.2024 | 1.120,60 | 1.122,40 | 1.119,60 | 1.119,60 | -2,51% | - |
| 27.06.2024 | 1.144,80 | 1.154,60 | 1.131,00 | 1.148,40 | 1,72% | 33,00 |
| 26.06.2024 | 1.140,00 | 1.156,40 | 1.129,00 | 1.129,00 | 0,46% | - |
| 25.06.2024 | 1.125,00 | 1.129,80 | 1.123,80 | 1.123,80 | -1,37% | 20,00 |
| 24.06.2024 | 1.134,00 | 1.141,80 | 1.122,40 | 1.139,40 | 0,02% | 7,00 |
| 21.06.2024 | 1.155,00 | 1.160,40 | 1.139,20 | 1.139,20 | -1,45% | - |
| 20.06.2024 | 1.165,00 | 1.165,00 | 1.129,80 | 1.156,00 | 2,39% | 26,00 |
| 19.06.2024 | 1.179,60 | 1.184,60 | 1.129,00 | 1.129,00 | -5,36% | 34,00 |
| 18.06.2024 | 1.220,00 | 1.220,00 | 1.193,00 | 1.193,00 | -0,96% | 30,00 |
| 17.06.2024 | 1.204,00 | 1.204,60 | 1.196,20 | 1.204,60 | 0,48% | 15,00 |
| 14.06.2024 | 1.205,80 | 1.205,80 | 1.197,60 | 1.198,80 | -2,04% | 9,00 |
| 13.06.2024 | 1.236,20 | 1.239,40 | 1.223,80 | 1.223,80 | -1,91% | - |
| 12.06.2024 | 1.210,00 | 1.247,60 | 1.204,60 | 1.247,60 | 2,03% | 10,00 |
| 11.06.2024 | 1.223,40 | 1.231,60 | 1.172,40 | 1.222,80 | -0,57% | 53,00 |
| 10.06.2024 | 1.232,20 | 1.235,00 | 1.228,40 | 1.229,80 | -0,08% | 4,00 |
| 07.06.2024 | 1.230,60 | 1.237,60 | 1.230,60 | 1.230,80 | -2,18% | - |
| 06.06.2024 | 1.250,00 | 1.265,00 | 1.231,00 | 1.258,20 | 2,34% | 45,00 |
| 05.06.2024 | 1.190,40 | 1.231,20 | 1.190,40 | 1.229,40 | 3,33% | 41,00 |
| 04.06.2024 | 1.175,60 | 1.189,80 | 1.175,60 | 1.189,80 | 0,15% | 16,00 |
| 03.06.2024 | 1.182,80 | 1.188,00 | 1.175,20 | 1.188,00 | -0,55% | 10,00 |
| 31.05.2024 | 1.182,00 | 1.194,60 | 1.182,00 | 1.194,60 | -0,12% | - |
| 30.05.2024 | 1.161,40 | 1.196,00 | 1.161,40 | 1.196,00 | 1,10% | - |
| 29.05.2024 | 1.191,40 | 1.191,40 | 1.171,00 | 1.183,00 | -4,44% | 46,00 |
| 28.05.2024 | 1.233,80 | 1.238,00 | 1.204,80 | 1.238,00 | 0,50% | 28,00 |
| 27.05.2024 | 1.213,40 | 1.231,80 | 1.212,60 | 1.231,80 | 2,19% | 5,00 |
| 24.05.2024 | 1.182,40 | 1.205,40 | 1.182,40 | 1.205,40 | 2,71% | 28,00 |
| 23.05.2024 | 1.203,60 | 1.208,60 | 1.173,60 | 1.173,60 | -1,05% | 17,00 |
| 22.05.2024 | 1.217,40 | 1.217,80 | 1.186,00 | 1.186,00 | -2,79% | 40,00 |
| 21.05.2024 | 1.243,60 | 1.243,60 | 1.220,00 | 1.220,00 | -1,85% | 16,00 |
| 20.05.2024 | 1.234,20 | 1.245,40 | 1.234,20 | 1.243,00 | -0,64% | 15,00 |
| 17.05.2024 | 1.267,80 | 1.271,00 | 1.251,00 | 1.251,00 | -2,48% | - |
| 16.05.2024 | 1.291,00 | 1.294,00 | 1.282,80 | 1.282,80 | -0,20% | - |
| 15.05.2024 | 1.254,40 | 1.285,40 | 1.254,40 | 1.285,40 | 1,87% | 1,00 |
| 14.05.2024 | 1.254,40 | 1.268,20 | 1.253,60 | 1.261,80 | 0,70% | 20,00 |
| 13.05.2024 | 1.247,60 | 1.254,00 | 1.240,40 | 1.253,00 | 1,31% | 9,00 |
| 10.05.2024 | 1.223,00 | 1.236,80 | 1.223,00 | 1.236,80 | 1,21% | - |
| 09.05.2024 | 1.231,40 | 1.233,80 | 1.222,00 | 1.222,00 | 0,91% | - |
| 08.05.2024 | 1.213,40 | 1.216,00 | 1.211,00 | 1.211,00 | 0,02% | 16,00 |
| 07.05.2024 | 1.190,00 | 1.210,80 | 1.185,00 | 1.210,80 | 3,05% | 13,00 |
| 06.05.2024 | 1.159,60 | 1.175,00 | 1.158,40 | 1.175,00 | 1,03% | 10,00 |
| 03.05.2024 | 1.146,20 | 1.163,00 | 1.133,20 | 1.163,00 | 3,64% | 2,00 |
| 02.05.2024 | 1.122,40 | 1.122,40 | 1.100,00 | 1.122,20 | -0,37% | 59,00 |
| 30.04.2024 | 1.158,60 | 1.158,60 | 1.126,40 | 1.126,40 | -0,02% | 28,00 |
| 29.04.2024 | 1.189,00 | 1.194,40 | 1.126,60 | 1.126,60 | -5,68% | 47,00 |
| 26.04.2024 | 1.190,00 | 1.194,60 | 1.172,60 | 1.194,40 | -0,03% | 32,00 |
| 25.04.2024 | 1.397,20 | 1.397,20 | 1.162,80 | 1.194,80 | -16,33% | 146,00 |
| 24.04.2024 | 1.415,60 | 1.428,00 | 1.415,60 | 1.428,00 | 2,88% | 15,00 |
| 23.04.2024 | 1.380,00 | 1.406,60 | 1.380,00 | 1.388,00 | 0,29% | 1,00 |
| 22.04.2024 | 1.410,80 | 1.410,80 | 1.376,00 | 1.384,00 | 0,58% | 18,00 |
| 19.04.2024 | 1.410,00 | 1.410,20 | 1.376,00 | 1.376,00 | -4,30% | 35,00 |
| 18.04.2024 | 1.420,40 | 1.437,80 | 1.419,40 | 1.437,80 | -0,68% | - |
| 17.04.2024 | 1.428,00 | 1.447,60 | 1.428,00 | 1.447,60 | 1,74% | 2,00 |
| 16.04.2024 | 1.410,80 | 1.422,80 | 1.409,20 | 1.422,80 | -1,58% | 30,00 |
| 15.04.2024 | 1.416,00 | 1.451,40 | 1.416,00 | 1.445,60 | 4,59% | 30,00 |
| 12.04.2024 | 1.468,60 | 1.468,60 | 1.382,20 | 1.382,20 | -5,25% | 22,00 |
| 11.04.2024 | 1.451,80 | 1.465,00 | 1.451,00 | 1.458,80 | 0,75% | 14,00 |
| 10.04.2024 | 1.472,40 | 1.474,00 | 1.448,00 | 1.448,00 | -2,77% | 30,00 |
| 09.04.2024 | 1.488,20 | 1.496,00 | 1.487,00 | 1.489,20 | -1,26% | 19,00 |
| 08.04.2024 | 1.500,00 | 1.508,20 | 1.499,00 | 1.508,20 | 1,62% | 12,00 |
| 05.04.2024 | 1.503,60 | 1.503,60 | 1.484,00 | 1.484,20 | -4,39% | 14,00 |
| 04.04.2024 | 1.551,40 | 1.554,00 | 1.547,60 | 1.552,40 | -0,13% | 1,00 |
| 03.04.2024 | 1.562,20 | 1.562,20 | 1.552,20 | 1.554,40 | 0,09% | 53,00 |
| 02.04.2024 | 1.580,20 | 1.587,20 | 1.539,80 | 1.553,00 | -0,73% | 12,00 |
| 28.03.2024 | 1.577,00 | 1.577,00 | 1.564,40 | 1.564,40 | -0,74% | - |
| 27.03.2024 | 1.560,00 | 1.580,40 | 1.560,00 | 1.576,00 | 2,70% | 65,00 |
| 26.03.2024 | 1.486,80 | 1.535,60 | 1.486,80 | 1.534,60 | 2,40% | 46,00 |
| 25.03.2024 | 1.496,00 | 1.498,60 | 1.482,60 | 1.498,60 | 0,39% | 19,00 |
| 22.03.2024 | 1.496,20 | 1.496,20 | 1.490,20 | 1.492,80 | 2,19% | 4,00 |
| 21.03.2024 | 1.480,00 | 1.501,00 | 1.460,80 | 1.460,80 | 0,21% | 69,00 |
| 20.03.2024 | 1.438,20 | 1.463,60 | 1.438,20 | 1.457,80 | -1,43% | 31,00 |
| 19.03.2024 | 1.435,20 | 1.479,00 | 1.435,00 | 1.479,00 | 2,11% | 45,00 |
| 18.03.2024 | 1.459,60 | 1.459,60 | 1.447,00 | 1.448,40 | -0,39% | 12,00 |
| 15.03.2024 | 1.463,80 | 1.465,20 | 1.454,00 | 1.454,00 | -0,25% | 23,00 |
| 14.03.2024 | 1.473,80 | 1.473,80 | 1.457,60 | 1.457,60 | -0,80% | - |
| 13.03.2024 | 1.470,20 | 1.470,20 | 1.466,00 | 1.469,40 | -0,58% | 1,00 |
| 12.03.2024 | 1.471,40 | 1.478,60 | 1.471,40 | 1.478,00 | 2,02% | 7,00 |
| 11.03.2024 | 1.471,60 | 1.473,20 | 1.448,80 | 1.448,80 | -2,67% | 9,00 |
| 08.03.2024 | 1.488,80 | 1.498,80 | 1.488,60 | 1.488,60 | -1,42% | - |
| 07.03.2024 | 1.477,00 | 1.510,00 | 1.456,40 | 1.510,00 | 5,34% | 43,00 |
| 06.03.2024 | 1.426,60 | 1.461,60 | 1.426,60 | 1.433,40 | 0,59% | 25,00 |
| 05.03.2024 | 1.446,80 | 1.449,60 | 1.425,00 | 1.425,00 | -1,86% | 25,00 |
| 04.03.2024 | 1.465,00 | 1.473,40 | 1.452,00 | 1.452,00 | -1,35% | 51,00 |
| 01.03.2024 | 1.456,80 | 1.471,80 | 1.456,80 | 1.471,80 | 1,39% | 5,00 |
| 29.02.2024 | 1.443,40 | 1.451,60 | 1.443,00 | 1.451,60 | -0,27% | - |
| 28.02.2024 | 1.430,40 | 1.455,60 | 1.430,40 | 1.455,60 | -0,18% | 1,00 |
| 27.02.2024 | 1.458,20 | 1.458,20 | 1.454,40 | 1.458,20 | -0,10% | - |
| 26.02.2024 | 1.463,40 | 1.465,20 | 1.455,20 | 1.459,60 | -0,71% | 3,00 |
| 23.02.2024 | 1.473,20 | 1.473,20 | 1.462,60 | 1.470,00 | -1,75% | 2,00 |
| 22.02.2024 | 1.456,20 | 1.496,20 | 1.444,60 | 1.496,20 | 3,23% | 10,00 |
| 21.02.2024 | 1.476,00 | 1.476,00 | 1.449,40 | 1.449,40 | -2,33% | 3,00 |
| 20.02.2024 | 1.488,00 | 1.499,00 | 1.484,00 | 1.484,00 | 0,03% | - |
| 19.02.2024 | 1.529,60 | 1.529,60 | 1.483,60 | 1.483,60 | -1,09% | 3,00 |
| 16.02.2024 | 1.486,40 | 1.502,20 | 1.470,80 | 1.500,00 | 1,87% | 32,00 |
| 15.02.2024 | 1.446,20 | 1.472,40 | 1.446,20 | 1.472,40 | 3,70% | 70,00 |
| 14.02.2024 | 1.445,20 | 1.450,60 | 1.419,80 | 1.419,80 | -0,20% | 39,00 |