1.331,700€
-4,58%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 1.406,60 | 1.411,70 | 1.327,80 | 1.331,70 | -4,52% | 134,00 |
| 26.01.2026 | 1.395,30 | 1.417,60 | 1.392,20 | 1.394,70 | -0,21% | 234,00 |
| 23.01.2026 | 1.437,40 | 1.437,60 | 1.389,80 | 1.397,60 | -2,25% | 132,00 |
| 22.01.2026 | 1.416,60 | 1.434,80 | 1.408,20 | 1.429,80 | 1,33% | 41,00 |
| 21.01.2026 | 1.375,10 | 1.424,00 | 1.374,00 | 1.411,00 | 2,78% | 517,00 |
| 20.01.2026 | 1.366,60 | 1.381,80 | 1.350,80 | 1.372,80 | 0,31% | - |
| 19.01.2026 | 1.362,20 | 1.383,40 | 1.354,40 | 1.368,50 | -1,79% | 46,00 |
| 16.01.2026 | 1.408,90 | 1.414,30 | 1.374,20 | 1.393,40 | -0,96% | - |
| 15.01.2026 | 1.391,80 | 1.423,00 | 1.383,40 | 1.406,90 | 1,65% | - |
| 14.01.2026 | 1.394,20 | 1.402,60 | 1.360,60 | 1.384,10 | -1,00% | 204,00 |
| 13.01.2026 | 1.429,00 | 1.456,40 | 1.396,20 | 1.398,10 | -2,11% | - |
| 12.01.2026 | 1.457,70 | 1.462,10 | 1.414,40 | 1.428,30 | -1,70% | 275,00 |
| 09.01.2026 | 1.442,80 | 1.462,20 | 1.432,80 | 1.453,00 | 0,69% | 7,00 |
| 08.01.2026 | 1.464,10 | 1.484,60 | 1.436,90 | 1.443,10 | -1,17% | 200,00 |
| 07.01.2026 | 1.462,90 | 1.477,50 | 1.453,30 | 1.460,20 | -0,23% | 175,00 |
| 06.01.2026 | 1.442,80 | 1.465,80 | 1.397,60 | 1.463,60 | 1,32% | 46,00 |
| 05.01.2026 | 1.401,20 | 1.457,40 | 1.399,80 | 1.444,60 | 3,53% | 54,00 |
| 02.01.2026 | 1.368,90 | 1.417,80 | 1.368,10 | 1.395,40 | 1,06% | - |
| 30.12.2025 | 1.375,00 | 1.381,80 | 1.368,80 | 1.380,80 | 0,49% | - |
| 29.12.2025 | 1.366,20 | 1.385,60 | 1.363,00 | 1.374,00 | 0,91% | 43,00 |
| 23.12.2025 | 1.371,80 | 1.385,20 | 1.361,60 | 1.361,60 | -0,67% | 42,00 |
| 22.12.2025 | 1.375,00 | 1.380,80 | 1.366,80 | 1.370,80 | -0,09% | 102,00 |
| 19.12.2025 | 1.361,20 | 1.383,40 | 1.361,00 | 1.372,00 | 0,82% | - |
| 18.12.2025 | 1.327,80 | 1.386,00 | 1.325,40 | 1.360,80 | 2,73% | - |
| 17.12.2025 | 1.354,10 | 1.355,40 | 1.322,40 | 1.324,60 | -2,04% | 196,00 |
| 16.12.2025 | 1.338,00 | 1.364,80 | 1.337,10 | 1.352,20 | 0,34% | - |
| 15.12.2025 | 1.335,80 | 1.358,10 | 1.333,90 | 1.347,60 | 1,03% | 140,00 |
| 12.12.2025 | 1.330,90 | 1.360,80 | 1.330,10 | 1.333,80 | 0,36% | - |
| 11.12.2025 | 1.317,70 | 1.336,80 | 1.304,70 | 1.329,00 | -0,09% | 129,00 |
| 10.12.2025 | 1.317,60 | 1.336,30 | 1.306,00 | 1.330,20 | 1,08% | 58,00 |
| 09.12.2025 | 1.339,50 | 1.345,90 | 1.314,50 | 1.316,00 | -1,44% | 393,00 |
| 08.12.2025 | 1.347,50 | 1.372,80 | 1.333,70 | 1.335,20 | -0,88% | - |
| 05.12.2025 | 1.334,20 | 1.358,80 | 1.322,20 | 1.347,00 | 0,93% | - |
| 04.12.2025 | 1.369,80 | 1.388,60 | 1.327,60 | 1.334,60 | -2,31% | 384,00 |
| 03.12.2025 | 1.379,10 | 1.395,50 | 1.347,40 | 1.366,20 | -0,86% | 216,00 |
| 02.12.2025 | 1.356,50 | 1.401,30 | 1.329,00 | 1.378,00 | 2,23% | - |
| 01.12.2025 | 1.336,90 | 1.357,20 | 1.325,60 | 1.348,00 | 0,69% | - |
| 28.11.2025 | 1.346,90 | 1.347,50 | 1.328,60 | 1.338,80 | -0,61% | 356,00 |
| 27.11.2025 | 1.331,60 | 1.360,80 | 1.330,70 | 1.347,00 | 1,04% | - |
| 26.11.2025 | 1.330,80 | 1.347,00 | 1.318,40 | 1.333,20 | 0,56% | 194,00 |
| 25.11.2025 | 1.315,70 | 1.328,30 | 1.299,20 | 1.325,80 | 0,70% | - |
| 24.11.2025 | 1.316,80 | 1.327,40 | 1.275,30 | 1.316,60 | 1,06% | - |
| 21.11.2025 | 1.286,20 | 1.315,80 | 1.279,60 | 1.302,80 | 1,75% | 840,00 |
| 20.11.2025 | 1.355,80 | 1.367,00 | 1.275,20 | 1.280,40 | -3,64% | 474,00 |
| 19.11.2025 | 1.312,70 | 1.355,90 | 1.220,10 | 1.328,80 | 0,58% | 171,00 |
| 18.11.2025 | 1.352,20 | 1.358,80 | 1.310,40 | 1.321,20 | -3,17% | 629,00 |
| 17.11.2025 | 1.415,10 | 1.418,20 | 1.353,20 | 1.364,40 | -3,17% | 170,00 |
| 14.11.2025 | 1.409,60 | 1.423,60 | 1.383,40 | 1.409,00 | -0,49% | 168,00 |
| 13.11.2025 | 1.460,60 | 1.482,10 | 1.413,70 | 1.416,00 | -2,60% | 78,00 |
| 12.11.2025 | 1.472,60 | 1.480,80 | 1.438,40 | 1.453,80 | -1,20% | 78,00 |
| 11.11.2025 | 1.380,30 | 1.478,10 | 1.349,80 | 1.471,40 | 7,83% | 15,00 |
| 10.11.2025 | 1.372,70 | 1.380,00 | 1.346,00 | 1.364,60 | 1,50% | 82,00 |
| 07.11.2025 | 1.372,20 | 1.377,10 | 1.326,40 | 1.344,40 | -2,17% | 220,00 |
| 06.11.2025 | 1.398,30 | 1.408,60 | 1.359,10 | 1.374,20 | -3,05% | 126,00 |
| 05.11.2025 | 1.408,00 | 1.425,80 | 1.390,50 | 1.417,40 | 0,44% | 285,00 |
| 04.11.2025 | 1.417,50 | 1.426,10 | 1.401,00 | 1.411,20 | -2,29% | 50,00 |
| 03.11.2025 | 1.481,80 | 1.491,80 | 1.433,60 | 1.444,20 | -3,09% | - |
| 31.10.2025 | 1.507,90 | 1.528,90 | 1.479,00 | 1.490,20 | -1,14% | 150,00 |
| 30.10.2025 | 1.517,70 | 1.530,30 | 1.483,60 | 1.507,40 | -0,54% | - |
| 29.10.2025 | 1.481,30 | 1.600,20 | 1.480,60 | 1.515,60 | 4,38% | 541,00 |
| 28.10.2025 | 1.496,80 | 1.503,10 | 1.436,50 | 1.452,00 | -2,98% | - |
| 27.10.2025 | 1.518,20 | 1.532,40 | 1.493,60 | 1.496,60 | -0,93% | 360,00 |
| 24.10.2025 | 1.501,30 | 1.519,60 | 1.497,40 | 1.510,60 | 0,85% | 54,00 |
| 23.10.2025 | 1.491,40 | 1.507,60 | 1.478,60 | 1.497,80 | 0,63% | - |
| 22.10.2025 | 1.498,80 | 1.517,80 | 1.475,60 | 1.488,40 | 0,88% | - |
| 21.10.2025 | 1.462,40 | 1.483,00 | 1.450,20 | 1.475,40 | 0,90% | - |
| 20.10.2025 | 1.461,00 | 1.472,10 | 1.445,80 | 1.462,20 | 0,43% | - |
| 17.10.2025 | 1.441,40 | 1.461,40 | 1.426,60 | 1.456,00 | 0,30% | 102,00 |
| 16.10.2025 | 1.453,70 | 1.478,00 | 1.435,40 | 1.451,60 | -0,06% | 23,00 |
| 15.10.2025 | 1.474,50 | 1.478,80 | 1.450,60 | 1.452,40 | -1,00% | - |
| 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 |