1.482,000€
1,27%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1.477,10 | 1.500,80 | 1.473,90 | 1.482,60 | 1,31% | - |
| 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 | 1,96% | 21,00 |
| 11.03.2025 | 1.558,20 | 1.558,20 | 1.502,60 | 1.512,60 | 0,91% | 111,00 |
| 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 |
| 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 |