856,550€
0,04%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 875,20 | 877,40 | 854,40 | 856,20 | -1,96% | 61,00 |
| 30.09.2026 | 868,90 | 877,80 | 868,90 | 873,30 | 0,84% | 10,00 |
| 29.09.2026 | 864,80 | 881,20 | 864,80 | 866,00 | 0,32% | 28,00 |
| 28.09.2026 | 872,70 | 874,90 | 863,20 | 863,20 | -1,24% | - |
| 25.09.2026 | 851,70 | 874,00 | 847,10 | 874,00 | 2,02% | 124,00 |
| 24.09.2026 | 860,30 | 860,30 | 845,60 | 856,70 | -0,96% | 130,00 |
| 23.09.2026 | 883,20 | 886,20 | 865,00 | 865,00 | -2,14% | 46,00 |
| 22.09.2026 | 891,10 | 912,40 | 883,90 | 883,90 | -0,30% | 61,00 |
| 21.09.2026 | 871,10 | 887,70 | 871,10 | 886,60 | 0,18% | 155,00 |
| 18.09.2026 | 907,20 | 907,20 | 874,70 | 885,00 | -3,20% | 94,00 |
| 17.09.2026 | 914,90 | 914,90 | 904,50 | 914,30 | 0,02% | 38,00 |
| 16.09.2026 | 930,30 | 935,50 | 911,10 | 914,10 | -1,55% | 36,00 |
| 15.09.2026 | 950,50 | 950,50 | 928,50 | 928,50 | -2,06% | 5,00 |
| 14.09.2026 | 923,00 | 948,00 | 923,00 | 948,00 | 2,72% | 107,00 |
| 11.09.2026 | 915,10 | 922,90 | 915,10 | 922,90 | 0,34% | 31,00 |
| 10.09.2026 | 953,80 | 953,80 | 919,80 | 919,80 | -2,86% | 22,00 |
| 09.09.2026 | 982,10 | 982,10 | 946,90 | 946,90 | -4,58% | 45,00 |
| 08.09.2026 | 996,70 | 999,10 | 992,30 | 992,30 | -1,01% | 4,00 |
| 07.09.2026 | 1.038,80 | 1.038,80 | 999,30 | 1.002,40 | -3,13% | 11,00 |
| 04.09.2026 | 1.041,00 | 1.042,60 | 1.034,80 | 1.034,80 | -0,69% | 6,00 |
| 03.09.2026 | 1.051,00 | 1.057,00 | 1.039,80 | 1.042,00 | 0,70% | 20,00 |
| 02.09.2026 | 993,00 | 1.034,80 | 993,00 | 1.034,80 | 0,58% | 55,00 |
| 01.09.2026 | 1.054,20 | 1.054,20 | 1.023,80 | 1.028,80 | -2,11% | 64,00 |
| 31.08.2026 | 1.080,20 | 1.087,60 | 1.051,00 | 1.051,00 | -3,10% | 30,00 |
| 28.08.2026 | 1.074,20 | 1.084,60 | 1.074,20 | 1.084,60 | 0,39% | 1,00 |
| 27.08.2026 | 1.067,80 | 1.080,40 | 1.066,20 | 1.080,40 | 0,71% | 35,00 |
| 26.08.2026 | 1.074,60 | 1.079,40 | 1.070,40 | 1.072,80 | -0,80% | 21,00 |
| 25.08.2026 | 1.080,60 | 1.081,40 | 1.070,00 | 1.081,40 | -0,33% | 42,00 |
| 24.08.2026 | 1.070,60 | 1.085,00 | 1.070,60 | 1.085,00 | 0,78% | 97,00 |
| 21.08.2026 | 1.056,80 | 1.079,60 | 1.056,80 | 1.076,60 | 1,70% | 42,00 |
| 20.08.2026 | 1.062,00 | 1.067,20 | 1.051,60 | 1.058,60 | -0,32% | 137,00 |
| 19.08.2026 | 1.047,80 | 1.062,00 | 1.031,40 | 1.062,00 | 0,34% | 47,00 |
| 18.08.2026 | 1.022,40 | 1.058,40 | 1.022,40 | 1.058,40 | 2,58% | 68,00 |
| 17.08.2026 | 1.058,60 | 1.065,40 | 1.014,20 | 1.031,80 | -2,70% | 214,00 |
| 14.08.2026 | 1.079,80 | 1.086,20 | 1.060,40 | 1.060,40 | 0,13% | 158,00 |
| 13.08.2026 | 939,20 | 1.070,40 | 935,50 | 1.059,00 | 15,92% | 433,00 |
| 12.08.2026 | 926,10 | 926,10 | 908,60 | 913,60 | -1,92% | 34,00 |
| 11.08.2026 | 936,40 | 936,40 | 920,80 | 931,50 | -0,20% | 5,00 |
| 10.08.2026 | 931,00 | 933,40 | 925,70 | 933,40 | 0,35% | 11,00 |
| 07.08.2026 | 933,10 | 945,20 | 924,40 | 930,10 | -1,00% | 18,00 |
| 06.08.2026 | 945,90 | 945,90 | 939,50 | 939,50 | -1,25% | 3,00 |
| 05.08.2026 | 941,10 | 956,40 | 932,10 | 951,40 | 2,99% | 33,00 |
| 04.08.2026 | 920,10 | 932,00 | 918,20 | 923,80 | 1,66% | 9,00 |
| 03.08.2026 | 885,30 | 924,60 | 885,30 | 908,70 | 2,33% | 33,00 |
| 31.07.2026 | 890,10 | 896,50 | 888,00 | 888,00 | 1,07% | 5,00 |
| 30.07.2026 | 870,80 | 880,50 | 870,80 | 878,60 | 0,86% | - |
| 29.07.2026 | 880,20 | 884,60 | 867,60 | 871,10 | -2,52% | 62,00 |
| 28.07.2026 | 822,40 | 893,60 | 818,40 | 893,60 | 7,17% | 95,00 |
| 27.07.2026 | 805,40 | 836,00 | 805,40 | 833,80 | 4,80% | 29,00 |
| 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 |