1.004,500€
1,08%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 1.003,90 | 1.007,60 | 988,45 | 1.005,40 | 1,17% | 15,00 |
| 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 |
| 06.11.2025 | 1.403,40 | 1.403,40 | 1.331,00 | 1.331,00 | -4,98% | 26,00 |
| 05.11.2025 | 1.400,80 | 1.405,80 | 1.400,80 | 1.400,80 | -0,01% | - |
| 04.11.2025 | 1.419,40 | 1.419,40 | 1.401,00 | 1.401,00 | -5,18% | 9,00 |
| 03.11.2025 | 1.481,80 | 1.481,80 | 1.460,00 | 1.477,60 | -1,00% | 25,00 |
| 31.10.2025 | 1.509,20 | 1.509,20 | 1.491,80 | 1.492,60 | 0,15% | - |
| 30.10.2025 | 1.519,80 | 1.519,80 | 1.490,40 | 1.490,40 | -1,30% | 1,00 |
| 29.10.2025 | 1.509,80 | 1.600,00 | 1.509,80 | 1.510,00 | 4,07% | 60,00 |
| 28.10.2025 | 1.495,20 | 1.495,20 | 1.451,00 | 1.451,00 | -0,97% | 15,00 |
| 27.10.2025 | 1.507,20 | 1.520,00 | 1.465,20 | 1.465,20 | -2,81% | 41,00 |
| 24.10.2025 | 1.504,60 | 1.509,00 | 1.503,20 | 1.507,60 | 1,82% | - |
| 23.10.2025 | 1.502,20 | 1.502,40 | 1.480,60 | 1.480,60 | -1,37% | - |
| 22.10.2025 | 1.495,80 | 1.501,20 | 1.476,80 | 1.501,20 | -0,71% | 10,00 |
| 21.10.2025 | 1.460,20 | 1.512,00 | 1.454,20 | 1.512,00 | 4,48% | 4,00 |
| 20.10.2025 | 1.460,80 | 1.460,80 | 1.447,20 | 1.447,20 | -0,21% | 1,00 |
| 17.10.2025 | 1.435,80 | 1.450,20 | 1.429,80 | 1.450,20 | -0,87% | 12,00 |
| 16.10.2025 | 1.454,80 | 1.463,00 | 1.438,80 | 1.463,00 | 0,22% | - |
| 15.10.2025 | 1.468,80 | 1.469,80 | 1.454,40 | 1.459,80 | -2,74% | 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 |