1.455,700€
-0,77%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1.474,50 | 1.478,80 | 1.452,60 | 1.454,40 | -0,86% | - |
| 14.10.2025 | 1.474,40 | 1.476,60 | 1.442,40 | 1.467,00 | -0,68% | 49,00 |
| 13.10.2025 | 1.474,30 | 1.498,30 | 1.473,40 | 1.477,00 | 1,51% | 60,00 |
| 10.10.2025 | 1.494,10 | 1.517,60 | 1.450,70 | 1.455,00 | -2,44% | 156,00 |
| 09.10.2025 | 1.503,00 | 1.523,00 | 1.477,80 | 1.491,40 | -0,51% | 234,00 |
| 08.10.2025 | 1.475,10 | 1.506,70 | 1.434,00 | 1.499,00 | 1,77% | 368,00 |
| 07.10.2025 | 1.479,50 | 1.491,40 | 1.460,80 | 1.473,00 | -0,49% | - |
| 06.10.2025 | 1.437,20 | 1.485,40 | 1.436,40 | 1.480,20 | 2,59% | 441,00 |
| 03.10.2025 | 1.455,10 | 1.480,00 | 1.434,00 | 1.442,80 | -1,26% | 183,00 |
| 02.10.2025 | 1.367,10 | 1.462,60 | 1.366,40 | 1.461,20 | 7,24% | 440,00 |
| 01.10.2025 | 1.358,70 | 1.377,00 | 1.349,10 | 1.362,60 | 0,07% | 254,00 |
| 30.09.2025 | 1.359,20 | 1.376,30 | 1.343,50 | 1.361,60 | -0,10% | 194,00 |
| 29.09.2025 | 1.352,70 | 1.377,00 | 1.348,00 | 1.363,00 | 0,65% | 336,00 |
| 26.09.2025 | 1.378,20 | 1.383,80 | 1.351,20 | 1.354,20 | -1,73% | 294,00 |
| 25.09.2025 | 1.395,00 | 1.401,80 | 1.367,00 | 1.378,00 | -0,07% | 367,00 |
| 24.09.2025 | 1.372,00 | 1.390,80 | 1.354,20 | 1.379,00 | 0,64% | 320,00 |
| 23.09.2025 | 1.377,20 | 1.397,40 | 1.366,60 | 1.370,20 | -0,33% | 322,00 |
| 22.09.2025 | 1.380,70 | 1.391,60 | 1.371,20 | 1.374,80 | -0,43% | 135,00 |
| 19.09.2025 | 1.390,40 | 1.395,20 | 1.367,60 | 1.380,80 | -0,70% | 182,00 |
| 18.09.2025 | 1.383,70 | 1.400,20 | 1.366,00 | 1.390,60 | 1,08% | 240,00 |
| 17.09.2025 | 1.321,10 | 1.384,80 | 1.309,60 | 1.375,80 | 3,77% | 585,00 |
| 16.09.2025 | 1.367,90 | 1.612,50 | 1.314,60 | 1.325,80 | -1,92% | 890,00 |
| 15.09.2025 | 1.347,20 | 1.373,20 | 1.332,70 | 1.351,80 | 0,18% | 390,00 |
| 12.09.2025 | 1.362,90 | 1.369,10 | 1.343,50 | 1.349,40 | -0,72% | 191,00 |
| 11.09.2025 | 1.364,80 | 1.372,80 | 1.351,20 | 1.359,20 | -0,54% | 285,00 |
| 10.09.2025 | 1.406,60 | 1.412,00 | 1.351,60 | 1.366,60 | -2,81% | 411,00 |
| 09.09.2025 | 1.386,90 | 1.421,20 | 1.385,20 | 1.406,10 | 0,95% | 55,00 |
| 08.09.2025 | 1.383,90 | 1.395,80 | 1.373,00 | 1.392,80 | 0,93% | 67,00 |
| 05.09.2025 | 1.395,40 | 1.403,80 | 1.373,40 | 1.380,00 | -0,79% | 94,00 |
| 04.09.2025 | 1.395,90 | 1.397,60 | 1.370,40 | 1.391,00 | -0,49% | 172,00 |
| 03.09.2025 | 1.383,40 | 1.409,00 | 1.383,40 | 1.397,80 | 1,48% | 111,00 |
| 02.09.2025 | 1.424,30 | 1.428,60 | 1.375,90 | 1.377,40 | -3,30% | 474,00 |
| 01.09.2025 | 1.432,70 | 1.444,60 | 1.421,60 | 1.424,40 | -0,74% | 54,00 |
| 29.08.2025 | 1.440,10 | 1.455,20 | 1.424,20 | 1.435,00 | -0,64% | 107,00 |
| 28.08.2025 | 1.441,90 | 1.452,40 | 1.435,10 | 1.444,20 | 0,04% | 25,00 |
| 27.08.2025 | 1.437,40 | 1.451,80 | 1.418,20 | 1.443,60 | 0,46% | 44,00 |
| 26.08.2025 | 1.470,30 | 1.477,50 | 1.430,90 | 1.437,00 | -2,42% | 533,00 |
| 25.08.2025 | 1.474,10 | 1.483,80 | 1.459,90 | 1.472,60 | -0,06% | 15,00 |
| 22.08.2025 | 1.448,10 | 1.489,40 | 1.437,30 | 1.473,50 | 1,45% | 778,00 |
| 21.08.2025 | 1.460,90 | 1.462,70 | 1.438,80 | 1.452,50 | -0,27% | 26,00 |
| 20.08.2025 | 1.439,10 | 1.467,40 | 1.435,80 | 1.456,40 | 1,08% | 53,00 |
| 19.08.2025 | 1.437,10 | 1.460,90 | 1.415,60 | 1.440,90 | 0,25% | 52,00 |
| 18.08.2025 | 1.394,90 | 1.443,20 | 1.392,60 | 1.437,30 | 3,45% | 74,00 |
| 15.08.2025 | 1.387,00 | 1.401,20 | 1.350,20 | 1.389,40 | -0,17% | 68,00 |
| 14.08.2025 | 1.342,30 | 1.405,30 | 1.169,00 | 1.391,70 | -5,41% | 369,00 |
| 13.08.2025 | 1.472,80 | 1.481,70 | 1.455,30 | 1.471,30 | -0,14% | 125,00 |
| 12.08.2025 | 1.502,60 | 1.504,60 | 1.453,60 | 1.473,40 | -1,81% | - |
| 11.08.2025 | 1.495,90 | 1.521,90 | 1.488,60 | 1.500,60 | 0,21% | 4,00 |
| 08.08.2025 | 1.517,90 | 1.521,70 | 1.485,20 | 1.497,50 | -1,32% | 9,00 |
| 07.08.2025 | 1.495,50 | 1.534,10 | 1.489,60 | 1.517,60 | 1,72% | - |
| 06.08.2025 | 1.470,40 | 1.496,50 | 1.466,50 | 1.492,00 | 2,39% | 22,00 |
| 05.08.2025 | 1.465,60 | 1.489,80 | 1.446,30 | 1.457,20 | -0,35% | 21,00 |
| 04.08.2025 | 1.462,60 | 1.466,60 | 1.434,30 | 1.462,30 | 0,45% | - |
| 01.08.2025 | 1.512,20 | 1.512,30 | 1.444,00 | 1.455,80 | -3,76% | 35,00 |
| 31.07.2025 | 1.531,40 | 1.546,10 | 1.509,40 | 1.512,60 | -1,18% | - |
| 30.07.2025 | 1.533,00 | 1.542,60 | 1.506,60 | 1.530,60 | -0,05% | 45,00 |
| 29.07.2025 | 1.587,80 | 1.593,60 | 1.526,00 | 1.531,30 | -3,31% | 5,00 |
| 28.07.2025 | 1.578,80 | 1.594,30 | 1.562,40 | 1.583,80 | 1,45% | 41,00 |
| 25.07.2025 | 1.538,30 | 1.564,30 | 1.510,00 | 1.561,10 | 1,41% | 30,00 |
| 24.07.2025 | 1.556,30 | 1.557,00 | 1.523,60 | 1.539,40 | -1,14% | - |
| 23.07.2025 | 1.564,60 | 1.566,00 | 1.517,80 | 1.557,20 | 0,57% | 16,00 |
| 22.07.2025 | 1.550,20 | 1.560,80 | 1.534,00 | 1.548,30 | -0,17% | - |
| 21.07.2025 | 1.563,10 | 1.570,80 | 1.546,80 | 1.551,00 | -0,51% | 28,00 |
| 18.07.2025 | 1.556,70 | 1.566,90 | 1.543,00 | 1.559,00 | 0,41% | - |
| 17.07.2025 | 1.535,20 | 1.556,90 | 1.527,00 | 1.552,60 | 1,39% | 5,00 |
| 16.07.2025 | 1.513,70 | 1.543,40 | 1.507,00 | 1.531,30 | 0,87% | 1,00 |
| 15.07.2025 | 1.521,10 | 1.533,00 | 1.510,50 | 1.518,10 | -0,05% | - |
| 14.07.2025 | 1.503,40 | 1.521,40 | 1.480,20 | 1.518,90 | 0,46% | 183,00 |
| 11.07.2025 | 1.516,10 | 1.525,80 | 1.508,20 | 1.511,90 | -0,34% | 675,00 |
| 10.07.2025 | 1.577,40 | 1.589,20 | 1.512,50 | 1.517,10 | -4,03% | 4,00 |
| 09.07.2025 | 1.564,20 | 1.582,60 | 1.552,20 | 1.580,80 | 0,89% | 45,00 |
| 08.07.2025 | 1.557,80 | 1.569,00 | 1.545,20 | 1.566,80 | 0,84% | 15,00 |
| 07.07.2025 | 1.522,10 | 1.565,40 | 1.516,80 | 1.553,70 | 2,38% | 12,00 |
| 04.07.2025 | 1.531,00 | 1.535,50 | 1.507,70 | 1.517,60 | -1,25% | - |
| 03.07.2025 | 1.527,70 | 1.547,10 | 1.516,70 | 1.536,80 | 0,70% | 5,00 |
| 02.07.2025 | 1.550,40 | 1.552,10 | 1.520,00 | 1.526,10 | -0,69% | 28,00 |
| 01.07.2025 | 1.563,90 | 1.564,90 | 1.532,30 | 1.536,70 | -1,73% | - |
| 30.06.2025 | 1.575,50 | 1.586,60 | 1.548,00 | 1.563,80 | -0,63% | 18,00 |
| 27.06.2025 | 1.546,70 | 1.584,90 | 1.537,00 | 1.573,70 | 1,77% | 6,00 |
| 26.06.2025 | 1.606,60 | 1.607,70 | 1.526,90 | 1.546,30 | -4,26% | 2.317,00 |
| 25.06.2025 | 1.612,10 | 1.618,00 | 1.579,70 | 1.615,10 | 0,30% | 120,00 |
| 24.06.2025 | 1.569,40 | 1.613,20 | 1.566,10 | 1.610,30 | 4,12% | 520,00 |
| 23.06.2025 | 1.525,80 | 1.556,00 | 1.524,60 | 1.546,60 | 1,33% | 657,00 |
| 20.06.2025 | 1.569,50 | 1.572,40 | 1.521,40 | 1.526,30 | -1,77% | 319,00 |
| 19.06.2025 | 1.596,70 | 1.603,60 | 1.547,00 | 1.553,80 | -3,18% | 165,00 |
| 18.06.2025 | 1.678,60 | 1.692,30 | 1.598,40 | 1.604,80 | -4,25% | 2.004,00 |
| 17.06.2025 | 1.674,40 | 1.694,20 | 1.661,20 | 1.676,00 | -0,32% | 920,00 |
| 16.06.2025 | 1.652,10 | 1.697,60 | 1.595,70 | 1.681,40 | 1,88% | 1.616,00 |
| 13.06.2025 | 1.666,60 | 1.671,10 | 1.630,70 | 1.650,40 | -3,01% | 7.766,00 |
| 12.06.2025 | 1.717,10 | 1.720,30 | 1.681,30 | 1.701,70 | -0,92% | 910,00 |
| 11.06.2025 | 1.734,60 | 1.744,60 | 1.711,80 | 1.717,50 | -1,07% | 619,00 |
| 10.06.2025 | 1.708,20 | 1.750,40 | 1.699,40 | 1.736,00 | 1,90% | 1.182,00 |
| 09.06.2025 | 1.712,10 | 1.730,90 | 1.703,20 | 1.703,60 | -1,13% | 290,00 |
| 06.06.2025 | 1.691,00 | 1.736,60 | 1.688,80 | 1.723,00 | 2,19% | 2.230,00 |
| 05.06.2025 | 1.680,10 | 1.726,00 | 1.669,00 | 1.686,00 | 0,23% | 3.144,00 |
| 04.06.2025 | 1.676,90 | 1.697,90 | 1.658,60 | 1.682,20 | 0,58% | 780,00 |
| 03.06.2025 | 1.657,70 | 1.682,50 | 1.645,60 | 1.672,50 | 0,62% | 990,00 |
| 02.06.2025 | 1.682,60 | 1.685,80 | 1.612,80 | 1.662,20 | -1,70% | - |
| 30.05.2025 | 1.683,30 | 1.701,00 | 1.668,40 | 1.690,90 | 0,64% | 17,00 |
| 29.05.2025 | 1.637,80 | 1.686,60 | 1.629,80 | 1.680,10 | 3,77% | 18,00 |