796,050€
-0,95%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 796,80 | 802,40 | 794,80 | 795,60 | -1,01% | 38,00 |
| 23.07.2026 | 816,30 | 816,30 | 784,30 | 803,70 | -3,58% | 30,00 |
| 22.07.2026 | 813,70 | 833,50 | 806,40 | 833,50 | 2,02% | 10,00 |
| 21.07.2026 | 819,50 | 822,90 | 805,20 | 817,00 | -0,51% | 80,00 |
| 20.07.2026 | 822,50 | 837,40 | 812,20 | 821,20 | -0,89% | 26,00 |
| 17.07.2026 | 830,30 | 851,80 | 827,90 | 828,60 | -1,96% | 34,00 |
| 16.07.2026 | 858,80 | 864,60 | 845,20 | 845,20 | -3,63% | 8,00 |
| 15.07.2026 | 835,00 | 877,00 | 828,70 | 877,00 | 7,82% | 25,00 |
| 14.07.2026 | 845,50 | 845,50 | 813,40 | 813,40 | -4,53% | 24,00 |
| 13.07.2026 | 832,90 | 852,00 | 832,90 | 852,00 | 0,18% | 6,00 |
| 10.07.2026 | 826,40 | 850,50 | 826,20 | 850,50 | 2,85% | 6,00 |
| 09.07.2026 | 830,10 | 832,00 | 826,90 | 826,90 | -0,52% | 1,00 |
| 08.07.2026 | 841,50 | 841,50 | 822,70 | 831,20 | -2,14% | 28,00 |
| 07.07.2026 | 856,40 | 871,40 | 849,40 | 849,40 | -3,15% | 63,00 |
| 06.07.2026 | 879,30 | 889,00 | 864,30 | 877,00 | 0,45% | 232,00 |
| 03.07.2026 | 842,30 | 873,10 | 842,30 | 873,10 | 3,94% | 8,00 |
| 02.07.2026 | 857,30 | 857,30 | 832,40 | 840,00 | 0,38% | 15,00 |
| 01.07.2026 | 812,00 | 836,80 | 812,00 | 836,80 | 1,30% | 15,00 |
| 30.06.2026 | 826,50 | 834,20 | 817,90 | 826,10 | -0,80% | 8,00 |
| 29.06.2026 | 825,20 | 835,10 | 825,20 | 832,80 | 2,98% | 12,00 |
| 26.06.2026 | 813,90 | 815,40 | 808,70 | 808,70 | -1,56% | - |
| 25.06.2026 | 852,90 | 852,90 | 821,50 | 821,50 | -2,78% | 1,00 |
| 24.06.2026 | 829,60 | 845,00 | 829,60 | 845,00 | 1,05% | 8,00 |
| 23.06.2026 | 855,20 | 855,20 | 836,20 | 836,20 | -4,74% | 13,00 |
| 22.06.2026 | 870,40 | 888,30 | 870,40 | 877,80 | -1,59% | 10,00 |
| 19.06.2026 | 892,90 | 897,60 | 891,80 | 892,00 | -2,29% | 29,00 |
| 18.06.2026 | 885,40 | 912,90 | 879,00 | 912,90 | 1,98% | 14,00 |
| 17.06.2026 | 882,20 | 909,40 | 882,20 | 895,20 | 0,33% | 29,00 |
| 16.06.2026 | 851,00 | 896,80 | 851,00 | 892,30 | 3,47% | 149,00 |
| 15.06.2026 | 842,80 | 869,70 | 842,80 | 862,40 | 3,92% | 31,00 |
| 12.06.2026 | 824,20 | 830,00 | 803,30 | 829,90 | 5,28% | 35,00 |
| 11.06.2026 | 800,00 | 800,70 | 788,30 | 788,30 | -3,11% | 15,00 |
| 10.06.2026 | 839,90 | 839,90 | 803,80 | 813,60 | -1,26% | 27,00 |
| 09.06.2026 | 828,00 | 842,50 | 824,00 | 824,00 | -2,52% | 98,00 |
| 08.06.2026 | 822,90 | 845,30 | 822,90 | 845,30 | 2,62% | 67,00 |
| 05.06.2026 | 883,30 | 901,40 | 794,40 | 823,70 | -7,38% | 14,00 |
| 04.06.2026 | 845,30 | 891,90 | 845,30 | 889,30 | 4,90% | 15,00 |
| 03.06.2026 | 906,70 | 906,70 | 847,80 | 847,80 | -5,67% | 64,00 |
| 02.06.2026 | 906,60 | 929,40 | 898,80 | 898,80 | 0,01% | 186,00 |
| 01.06.2026 | 930,30 | 930,30 | 874,70 | 898,70 | -3,29% | 63,00 |
| 29.05.2026 | 949,30 | 951,10 | 926,00 | 929,30 | 0,96% | 81,00 |
| 28.05.2026 | 933,90 | 944,30 | 920,50 | 920,50 | -2,37% | 11,00 |
| 27.05.2026 | 961,50 | 976,40 | 942,80 | 942,80 | -2,44% | 38,00 |
| 26.05.2026 | 985,00 | 985,00 | 966,40 | 966,40 | -1,79% | - |
| 25.05.2026 | 957,80 | 984,00 | 957,80 | 984,00 | 2,80% | 4,00 |
| 22.05.2026 | 937,60 | 971,60 | 937,60 | 957,20 | 2,70% | - |
| 21.05.2026 | 935,50 | 951,20 | 932,00 | 932,00 | -2,97% | 1,00 |
| 20.05.2026 | 936,20 | 960,50 | 936,20 | 960,50 | 1,41% | 19,00 |
| 19.05.2026 | 920,10 | 947,20 | 920,10 | 947,10 | 6,17% | 11,00 |
| 18.05.2026 | 879,70 | 895,00 | 879,70 | 892,10 | 1,41% | 61,00 |
| 15.05.2026 | 885,10 | 890,10 | 879,50 | 879,70 | -3,11% | 6,00 |
| 14.05.2026 | 884,00 | 907,90 | 882,00 | 907,90 | 1,40% | 20,00 |
| 13.05.2026 | 909,30 | 909,30 | 854,80 | 895,40 | -2,18% | 132,00 |
| 12.05.2026 | 909,40 | 915,40 | 900,60 | 915,40 | 2,07% | 5,00 |
| 11.05.2026 | 942,00 | 942,00 | 896,80 | 896,80 | -5,19% | 35,00 |
| 08.05.2026 | 945,80 | 960,90 | 938,00 | 945,90 | -1,64% | 111,00 |
| 07.05.2026 | 956,80 | 973,40 | 956,80 | 961,70 | -1,50% | 35,00 |
| 06.05.2026 | 951,00 | 999,10 | 951,00 | 976,30 | 2,17% | 39,00 |
| 05.05.2026 | 963,50 | 972,10 | 921,00 | 955,60 | -2,44% | 53,00 |
| 04.05.2026 | 956,30 | 985,00 | 956,30 | 979,50 | 2,78% | 10,00 |
| 30.04.2026 | 933,30 | 967,00 | 933,30 | 953,00 | 2,57% | 10,00 |
| 29.04.2026 | 955,30 | 955,30 | 929,10 | 929,10 | -2,68% | 17,00 |
| 28.04.2026 | 955,40 | 966,30 | 954,70 | 954,70 | -0,19% | 2,00 |
| 27.04.2026 | 978,30 | 978,30 | 956,50 | 956,50 | -3,51% | 13,00 |
| 24.04.2026 | 961,00 | 994,20 | 961,00 | 991,30 | 4,79% | 30,00 |
| 23.04.2026 | 958,60 | 958,60 | 946,00 | 946,00 | -2,17% | 34,00 |
| 22.04.2026 | 965,30 | 979,50 | 965,30 | 967,00 | -2,13% | 77,00 |
| 21.04.2026 | 970,80 | 988,00 | 968,10 | 988,00 | 0,53% | 52,00 |
| 20.04.2026 | 965,00 | 982,80 | 952,40 | 982,80 | 0,88% | 84,00 |
| 17.04.2026 | 950,40 | 997,00 | 950,40 | 974,20 | 1,74% | 35,00 |
| 16.04.2026 | 989,00 | 989,00 | 957,50 | 957,50 | 0,03% | 31,00 |
| 15.04.2026 | 922,20 | 957,20 | 922,20 | 957,20 | 4,58% | 9,00 |
| 14.04.2026 | 892,40 | 922,30 | 892,40 | 915,30 | 3,07% | 141,00 |
| 13.04.2026 | 865,50 | 888,00 | 842,50 | 888,00 | 2,02% | 173,00 |
| 10.04.2026 | 854,70 | 876,80 | 854,70 | 870,40 | 1,24% | 4,00 |
| 09.04.2026 | 869,30 | 869,30 | 857,80 | 859,70 | -3,84% | 13,00 |
| 08.04.2026 | 900,00 | 916,30 | 893,50 | 894,00 | 3,74% | 23,00 |
| 07.04.2026 | 840,10 | 861,80 | 840,10 | 861,80 | 3,93% | 2,00 |
| 02.04.2026 | 837,20 | 842,40 | 829,20 | 829,20 | -3,84% | 27,00 |
| 01.04.2026 | 870,00 | 877,00 | 862,30 | 862,30 | 0,54% | 12,00 |
| 31.03.2026 | 855,60 | 866,60 | 855,60 | 857,70 | 0,42% | 2,00 |
| 30.03.2026 | 845,40 | 854,80 | 845,10 | 854,10 | 0,13% | 69,00 |
| 27.03.2026 | 875,80 | 882,70 | 851,30 | 853,00 | -1,66% | 13,00 |
| 26.03.2026 | 890,80 | 890,80 | 867,40 | 867,40 | -4,21% | 67,00 |
| 25.03.2026 | 893,80 | 906,90 | 893,80 | 905,50 | 2,44% | 40,00 |
| 24.03.2026 | 872,60 | 884,80 | 872,30 | 883,90 | -0,53% | 146,00 |
| 23.03.2026 | 839,70 | 891,90 | 834,00 | 888,60 | 2,27% | 140,00 |
| 20.03.2026 | 864,20 | 868,90 | 855,80 | 868,90 | 1,38% | 27,00 |
| 19.03.2026 | 873,40 | 881,20 | 857,10 | 857,10 | -3,34% | 95,00 |
| 18.03.2026 | 908,90 | 909,10 | 886,70 | 886,70 | -2,26% | - |
| 17.03.2026 | 896,00 | 907,20 | 890,70 | 907,20 | -0,31% | 5,00 |
| 16.03.2026 | 928,00 | 928,00 | 899,10 | 910,00 | -0,95% | 65,00 |
| 13.03.2026 | 905,90 | 923,00 | 905,90 | 918,70 | -0,07% | 41,00 |
| 12.03.2026 | 912,70 | 927,10 | 912,70 | 919,30 | -0,34% | 123,00 |
| 11.03.2026 | 919,70 | 922,40 | 919,70 | 922,40 | -1,05% | 5,00 |
| 10.03.2026 | 942,10 | 960,80 | 932,20 | 932,20 | 0,25% | 40,00 |
| 09.03.2026 | 922,80 | 935,00 | 900,90 | 929,90 | -0,42% | 23,00 |
| 06.03.2026 | 925,90 | 957,90 | 925,90 | 933,80 | -1,10% | 30,00 |
| 05.03.2026 | 951,80 | 954,90 | 934,70 | 944,20 | 0,46% | 49,00 |
| 04.03.2026 | 961,20 | 979,00 | 939,90 | 939,90 | 1,13% | 8,00 |