1.564,200€
-1,39%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1.548,30 | 1.583,20 | 1.529,00 | 1.564,10 | -1,39% | 465,00 |
| 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% | - |
| 28.05.2025 | 1.623,00 | 1.623,00 | 1.615,00 | 1.615,00 | -0,36% | - |
| 27.05.2025 | 1.601,80 | 1.624,40 | 1.601,80 | 1.620,80 | 0,86% | - |
| 26.05.2025 | 1.610,40 | 1.612,20 | 1.607,00 | 1.607,00 | 1,45% | - |
| 23.05.2025 | 1.608,40 | 1.620,80 | 1.568,40 | 1.584,00 | -0,88% | 2,00 |
| 22.05.2025 | 1.609,00 | 1.614,60 | 1.598,00 | 1.598,00 | -1,02% | 30,00 |
| 21.05.2025 | 1.616,20 | 1.617,40 | 1.612,20 | 1.614,40 | -1,62% | 20,00 |
| 20.05.2025 | 1.652,40 | 1.652,40 | 1.641,00 | 1.641,00 | -0,57% | - |
| 19.05.2025 | 1.632,80 | 1.650,40 | 1.625,20 | 1.650,40 | 0,56% | 24,00 |
| 16.05.2025 | 1.618,20 | 1.658,00 | 1.618,20 | 1.641,20 | 0,49% | 20,00 |
| 15.05.2025 | 1.638,20 | 1.645,40 | 1.633,20 | 1.633,20 | -1,61% | 1,00 |
| 14.05.2025 | 1.697,80 | 1.700,20 | 1.660,00 | 1.660,00 | -0,71% | 14,00 |
| 13.05.2025 | 1.671,80 | 1.671,80 | 1.652,00 | 1.671,80 | 3,56% | 20,00 |
| 12.05.2025 | 1.610,00 | 1.651,60 | 1.610,00 | 1.614,40 | 1,64% | 415,00 |
| 09.05.2025 | 1.586,40 | 1.588,40 | 1.572,20 | 1.588,40 | 1,25% | 7,00 |
| 08.05.2025 | 1.550,80 | 1.588,00 | 1.539,80 | 1.568,80 | 3,50% | 7,00 |
| 07.05.2025 | 1.477,40 | 1.524,40 | 1.477,40 | 1.515,80 | 2,63% | - |
| 06.05.2025 | 1.475,40 | 1.477,00 | 1.462,20 | 1.477,00 | 0,61% | 21,00 |
| 05.05.2025 | 1.470,80 | 1.476,60 | 1.468,00 | 1.468,00 | 0,81% | 3,00 |
| 02.05.2025 | 1.411,20 | 1.456,20 | 1.400,60 | 1.456,20 | 6,23% | 1,00 |
| 30.04.2025 | 1.412,00 | 1.450,20 | 1.370,80 | 1.370,80 | -5,84% | 83,00 |
| 29.04.2025 | 1.438,20 | 1.459,40 | 1.438,20 | 1.455,80 | -0,97% | - |
| 28.04.2025 | 1.464,40 | 1.470,00 | 1.415,00 | 1.470,00 | 0,20% | 9,00 |
| 25.04.2025 | 1.478,20 | 1.489,60 | 1.467,00 | 1.467,00 | 0,25% | - |
| 24.04.2025 | 1.464,40 | 1.464,40 | 1.447,80 | 1.463,40 | -0,48% | - |
| 23.04.2025 | 1.434,00 | 1.470,40 | 1.434,00 | 1.470,40 | 5,31% | - |
| 22.04.2025 | 1.399,60 | 1.399,60 | 1.365,60 | 1.396,20 | -0,27% | - |
| 17.04.2025 | 1.423,80 | 1.424,60 | 1.400,00 | 1.400,00 | -4,49% | 8,00 |
| 16.04.2025 | 1.428,20 | 1.465,80 | 1.411,60 | 1.465,80 | 3,09% | 34,00 |
| 15.04.2025 | 1.416,20 | 1.446,80 | 1.416,20 | 1.421,80 | 1,54% | 3,00 |
| 14.04.2025 | 1.372,60 | 1.400,20 | 1.353,00 | 1.400,20 | 5,92% | 5,00 |
| 11.04.2025 | 1.377,60 | 1.377,60 | 1.308,00 | 1.322,00 | -3,67% | 25,00 |
| 10.04.2025 | 1.423,80 | 1.475,20 | 1.372,40 | 1.372,40 | 7,88% | 38,00 |
| 09.04.2025 | 1.270,00 | 1.295,20 | 1.256,60 | 1.272,20 | -2,53% | 23,00 |
| 08.04.2025 | 1.280,40 | 1.321,20 | 1.276,60 | 1.305,20 | 2,50% | 28,00 |
| 07.04.2025 | 1.168,20 | 1.273,40 | 1.163,00 | 1.273,40 | 3,65% | 21,00 |
| 04.04.2025 | 1.308,80 | 1.308,80 | 1.228,60 | 1.228,60 | -8,18% | 52,00 |
| 03.04.2025 | 1.378,80 | 1.383,40 | 1.332,40 | 1.338,00 | -4,88% | 16,00 |
| 02.04.2025 | 1.409,40 | 1.421,00 | 1.406,60 | 1.406,60 | -0,37% | - |
| 01.04.2025 | 1.419,60 | 1.419,60 | 1.411,80 | 1.411,80 | 3,01% | - |
| 31.03.2025 | 1.425,00 | 1.440,20 | 1.370,60 | 1.370,60 | -4,46% | 42,00 |
| 28.03.2025 | 1.440,40 | 1.448,60 | 1.434,60 | 1.434,60 | -1,16% | - |
| 27.03.2025 | 1.467,00 | 1.467,00 | 1.449,20 | 1.451,40 | -1,77% | 20,00 |
| 26.03.2025 | 1.510,80 | 1.510,80 | 1.477,60 | 1.477,60 | -1,95% | 18,00 |
| 25.03.2025 | 1.514,40 | 1.514,40 | 1.490,80 | 1.507,00 | -0,40% | 6,00 |
| 24.03.2025 | 1.545,20 | 1.545,20 | 1.513,00 | 1.513,00 | -0,70% | 3,00 |
| 21.03.2025 | 1.549,00 | 1.549,00 | 1.520,60 | 1.523,60 | -2,84% | 8,00 |
| 20.03.2025 | 1.561,80 | 1.568,20 | 1.561,60 | 1.568,20 | 0,85% | - |
| 19.03.2025 | 1.519,40 | 1.555,00 | 1.518,00 | 1.555,00 | 2,38% | 105,00 |
| 18.03.2025 | 1.520,40 | 1.540,80 | 1.517,20 | 1.518,80 | 0,86% | 10,00 |
| 17.03.2025 | 1.520,20 | 1.520,20 | 1.488,40 | 1.505,80 | 0,84% | 2,00 |
| 14.03.2025 | 1.505,40 | 1.505,40 | 1.463,60 | 1.493,20 | 1,22% | 10,00 |
| 13.03.2025 | 1.530,20 | 1.530,20 | 1.475,20 | 1.475,20 | -4,34% | 32,00 |
| 12.03.2025 | 1.518,00 | 1.548,80 | 1.518,00 | 1.542,20 | 2,88% | 21,00 |
| 10.03.2025 | 1.606,00 | 1.615,60 | 1.499,00 | 1.499,00 | -6,74% | 42,00 |
| 07.03.2025 | 1.643,00 | 1.643,00 | 1.607,40 | 1.607,40 | -3,34% | 8,00 |
| 06.03.2025 | 1.721,80 | 1.721,80 | 1.662,40 | 1.663,00 | -5,41% | 24,00 |
| 05.03.2025 | 1.718,80 | 1.758,20 | 1.708,40 | 1.758,20 | 6,07% | 77,00 |
| 04.03.2025 | 1.697,60 | 1.722,00 | 1.657,60 | 1.657,60 | -5,28% | 22,00 |
| 03.03.2025 | 1.747,20 | 1.750,00 | 1.733,60 | 1.750,00 | 2,08% | 48,00 |
| 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 |