885,400€
-2,48%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 950,90 | 950,90 | 929,40 | 929,40 | -4,24% | 68,00 |
| 02.03.2026 | 950,50 | 973,20 | 950,50 | 970,60 | -3,10% | 7,00 |
| 27.02.2026 | 995,10 | 1.005,60 | 992,60 | 1.001,60 | 0,40% | 280,00 |
| 26.02.2026 | 975,10 | 999,90 | 963,40 | 997,60 | 2,96% | 40,00 |
| 25.02.2026 | 941,00 | 968,90 | 941,00 | 968,90 | 3,07% | 21,00 |
| 24.02.2026 | 940,50 | 950,50 | 940,00 | 940,00 | -0,04% | 36,00 |
| 23.02.2026 | 1.010,00 | 1.010,00 | 940,40 | 940,40 | -6,15% | 41,00 |
| 20.02.2026 | 991,30 | 1.007,00 | 989,90 | 1.002,00 | 0,83% | 126,00 |
| 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% | - |