1.491,200€
0,23%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 1.487,40 | 1.499,30 | 1.479,60 | 1.489,40 | 0,26% | 4,00 |
| 16.01.2025 | 1.478,10 | 1.498,40 | 1.468,20 | 1.485,50 | 0,87% | 1,00 |
| 15.01.2025 | 1.434,30 | 1.486,00 | 1.422,10 | 1.472,70 | 2,85% | 12,00 |
| 14.01.2025 | 1.399,10 | 1.449,80 | 1.398,20 | 1.431,90 | 2,51% | 5,00 |
| 13.01.2025 | 1.466,30 | 1.469,30 | 1.386,20 | 1.396,80 | -5,37% | 6,00 |
| 10.01.2025 | 1.486,70 | 1.506,00 | 1.458,20 | 1.476,10 | -0,90% | - |
| 09.01.2025 | 1.480,90 | 1.507,00 | 1.473,00 | 1.489,50 | 0,45% | - |
| 08.01.2025 | 1.474,60 | 1.498,60 | 1.466,30 | 1.482,90 | 0,40% | 4,00 |
| 07.01.2025 | 1.468,30 | 1.506,00 | 1.467,00 | 1.477,00 | 0,48% | - |
| 06.01.2025 | 1.444,90 | 1.481,50 | 1.441,80 | 1.469,90 | 2,08% | - |
| 03.01.2025 | 1.421,90 | 1.449,60 | 1.418,50 | 1.439,90 | 1,56% | - |
| 02.01.2025 | 1.434,40 | 1.437,60 | 1.402,40 | 1.417,80 | -0,60% | - |
| 30.12.2024 | 1.433,60 | 1.436,10 | 1.420,20 | 1.426,40 | -0,56% | 12,00 |
| 27.12.2024 | 1.423,10 | 1.460,40 | 1.421,60 | 1.434,40 | 0,48% | 60,00 |
| 23.12.2024 | 1.441,70 | 1.441,80 | 1.408,60 | 1.427,50 | -0,83% | 50,00 |
| 20.12.2024 | 1.437,00 | 1.444,60 | 1.417,20 | 1.439,50 | -0,21% | 72,00 |
| 19.12.2024 | 1.471,00 | 1.490,90 | 1.436,40 | 1.442,60 | -2,02% | 24,00 |
| 18.12.2024 | 1.499,10 | 1.517,80 | 1.468,90 | 1.472,40 | -1,91% | 10,00 |
| 17.12.2024 | 1.498,70 | 1.512,20 | 1.485,60 | 1.501,00 | 0,17% | - |
| 16.12.2024 | 1.484,90 | 1.510,60 | 1.476,70 | 1.498,50 | 0,83% | - |
| 13.12.2024 | 1.499,00 | 1.511,60 | 1.476,20 | 1.486,10 | -1,09% | - |
| 12.12.2024 | 1.509,10 | 1.522,60 | 1.496,40 | 1.502,50 | -0,11% | 36,00 |
| 11.12.2024 | 1.491,20 | 1.521,40 | 1.482,20 | 1.504,20 | 1,53% | 106,00 |
| 10.12.2024 | 1.510,40 | 1.513,20 | 1.478,90 | 1.481,50 | -1,62% | 4,00 |
| 09.12.2024 | 1.500,40 | 1.528,80 | 1.491,40 | 1.505,90 | 0,84% | 56,00 |
| 06.12.2024 | 1.470,70 | 1.497,40 | 1.466,40 | 1.493,30 | 1,67% | 7,00 |
| 05.12.2024 | 1.431,00 | 1.484,70 | 1.430,70 | 1.468,80 | 2,60% | 8,00 |
| 04.12.2024 | 1.401,00 | 1.448,40 | 1.399,20 | 1.431,60 | 2,33% | 10,00 |
| 03.12.2024 | 1.410,90 | 1.419,40 | 1.385,30 | 1.399,00 | -0,95% | 5,00 |
| 02.12.2024 | 1.365,80 | 1.418,00 | 1.361,30 | 1.412,40 | 3,00% | - |
| 29.11.2024 | 1.362,30 | 1.386,00 | 1.357,00 | 1.371,20 | 0,45% | 42,00 |
| 28.11.2024 | 1.390,80 | 1.400,20 | 1.356,40 | 1.365,00 | -1,58% | - |
| 27.11.2024 | 1.381,00 | 1.402,60 | 1.374,70 | 1.386,90 | 0,43% | 8,00 |
| 26.11.2024 | 1.316,20 | 1.386,00 | 1.314,00 | 1.380,90 | 4,53% | 1.000,00 |
| 25.11.2024 | 1.292,30 | 1.334,10 | 1.286,70 | 1.321,10 | 2,55% | 3.936,00 |
| 22.11.2024 | 1.258,80 | 1.318,30 | 1.254,60 | 1.288,20 | 1,79% | 1.652,00 |
| 21.11.2024 | 1.221,80 | 1.267,10 | 1.204,20 | 1.265,50 | 3,61% | 1.735,00 |
| 20.11.2024 | 1.234,20 | 1.250,40 | 1.206,80 | 1.221,40 | -0,45% | 6.096,00 |
| 19.11.2024 | 1.236,80 | 1.250,30 | 1.205,80 | 1.226,90 | -0,48% | 4.408,00 |
| 18.11.2024 | 1.241,00 | 1.255,60 | 1.218,00 | 1.232,80 | -0,29% | 5.529,00 |
| 15.11.2024 | 1.267,10 | 1.271,20 | 1.235,30 | 1.236,40 | -2,67% | 161,00 |
| 14.11.2024 | 1.277,40 | 1.285,80 | 1.260,60 | 1.270,30 | -0,79% | - |
| 13.11.2024 | 1.267,50 | 1.283,70 | 1.244,20 | 1.280,40 | 0,58% | 225,00 |
| 12.11.2024 | 1.288,00 | 1.307,40 | 1.266,90 | 1.273,00 | -1,87% | 84,00 |
| 11.11.2024 | 1.287,70 | 1.651,00 | 1.274,80 | 1.297,30 | 1,26% | 473,00 |
| 08.11.2024 | 1.334,40 | 1.356,50 | 1.257,80 | 1.281,10 | -4,76% | 860,00 |
| 07.11.2024 | 1.305,20 | 1.380,00 | 1.190,00 | 1.345,10 | -2,21% | 3.077,00 |
| 06.11.2024 | 1.404,90 | 1.433,30 | 1.355,10 | 1.375,50 | -1,99% | - |
| 05.11.2024 | 1.395,40 | 1.414,30 | 1.387,90 | 1.403,40 | 0,76% | 38,00 |
| 04.11.2024 | 1.401,00 | 1.413,60 | 1.391,60 | 1.392,80 | -0,64% | - |
| 01.11.2024 | 1.403,20 | 1.414,60 | 1.361,80 | 1.401,80 | -0,26% | 40,00 |
| 31.10.2024 | 1.406,70 | 1.427,60 | 1.397,60 | 1.405,40 | -0,45% | 26,00 |
| 30.10.2024 | 1.448,90 | 1.451,10 | 1.401,20 | 1.411,80 | -2,46% | - |
| 29.10.2024 | 1.455,20 | 1.465,90 | 1.437,80 | 1.447,40 | -0,39% | 800,00 |
| 28.10.2024 | 1.419,90 | 1.456,10 | 1.419,60 | 1.453,00 | 2,78% | 69,00 |
| 25.10.2024 | 1.420,50 | 1.429,80 | 1.410,60 | 1.413,70 | -0,57% | - |
| 24.10.2024 | 1.421,20 | 1.435,80 | 1.417,00 | 1.421,80 | 0,22% | - |
| 23.10.2024 | 1.428,40 | 1.435,60 | 1.403,40 | 1.418,70 | -0,69% | 3,00 |
| 22.10.2024 | 1.425,10 | 1.429,00 | 1.408,90 | 1.428,50 | 0,11% | 1,00 |
| 21.10.2024 | 1.419,10 | 1.432,60 | 1.411,00 | 1.427,00 | 0,38% | 20,00 |
| 18.10.2024 | 1.389,50 | 1.425,90 | 1.388,20 | 1.421,60 | 2,24% | 2,00 |
| 17.10.2024 | 1.369,40 | 1.404,00 | 1.360,60 | 1.390,40 | 1,40% | - |
| 16.10.2024 | 1.368,80 | 1.391,20 | 1.351,70 | 1.371,20 | 0,30% | 25,00 |
| 15.10.2024 | 1.380,70 | 1.399,60 | 1.352,40 | 1.367,10 | -0,94% | - |
| 14.10.2024 | 1.356,20 | 1.390,00 | 1.353,90 | 1.380,10 | 1,72% | 35,00 |
| 11.10.2024 | 1.365,90 | 1.372,50 | 1.345,20 | 1.356,80 | -0,84% | - |
| 10.10.2024 | 1.374,60 | 1.379,60 | 1.348,50 | 1.368,30 | -1,82% | 20,00 |
| 09.10.2024 | 1.380,40 | 1.398,20 | 1.367,60 | 1.393,70 | 0,95% | 22,00 |
| 08.10.2024 | 1.343,30 | 1.384,80 | 1.334,90 | 1.380,60 | 2,24% | - |
| 07.10.2024 | 1.349,20 | 1.360,60 | 1.334,40 | 1.350,30 | -0,23% | 40,00 |
| 04.10.2024 | 1.355,80 | 1.364,40 | 1.337,40 | 1.353,40 | 0,14% | - |
| 03.10.2024 | 1.357,80 | 1.361,30 | 1.337,60 | 1.351,50 | -0,89% | - |
| 02.10.2024 | 1.368,40 | 1.372,00 | 1.346,40 | 1.363,60 | -0,43% | 15,00 |
| 01.10.2024 | 1.408,30 | 1.414,60 | 1.348,60 | 1.369,50 | -2,88% | 85,00 |
| 30.09.2024 | 1.403,40 | 1.416,00 | 1.391,30 | 1.410,10 | 0,61% | - |
| 27.09.2024 | 1.394,10 | 1.412,60 | 1.378,60 | 1.401,50 | 0,69% | 8,00 |
| 26.09.2024 | 1.362,00 | 1.410,20 | 1.361,10 | 1.391,90 | 3,27% | 416,00 |
| 25.09.2024 | 1.367,30 | 1.370,00 | 1.343,30 | 1.347,80 | -1,86% | 45,00 |
| 24.09.2024 | 1.387,90 | 1.406,40 | 1.354,00 | 1.373,30 | -0,79% | 183,00 |
| 23.09.2024 | 1.387,00 | 1.391,30 | 1.362,50 | 1.384,20 | 0,02% | - |
| 20.09.2024 | 1.385,50 | 1.404,60 | 1.379,50 | 1.383,90 | -0,41% | 10,00 |
| 19.09.2024 | 1.337,40 | 1.397,50 | 1.334,00 | 1.389,60 | 4,64% | 70,00 |
| 18.09.2024 | 1.325,80 | 1.345,40 | 1.312,40 | 1.328,00 | 0,31% | 4,00 |
| 17.09.2024 | 1.289,30 | 1.337,50 | 1.283,60 | 1.323,90 | 2,60% | 192,00 |
| 16.09.2024 | 1.305,90 | 1.310,60 | 1.252,20 | 1.290,40 | -1,19% | - |
| 13.09.2024 | 1.312,50 | 1.314,10 | 1.286,40 | 1.306,00 | -0,49% | 168,00 |
| 12.09.2024 | 1.327,60 | 1.344,60 | 1.295,60 | 1.312,40 | -0,86% | 26,00 |
| 11.09.2024 | 1.301,50 | 1.325,90 | 1.277,60 | 1.323,80 | 1,43% | 28,00 |
| 10.09.2024 | 1.301,20 | 1.323,40 | 1.287,50 | 1.305,20 | -0,11% | 11,00 |
| 09.09.2024 | 1.262,80 | 1.324,80 | 1.251,80 | 1.306,60 | 4,07% | 14,00 |
| 06.09.2024 | 1.264,60 | 1.305,40 | 1.241,90 | 1.255,50 | -1,13% | 20,00 |
| 05.09.2024 | 1.286,90 | 1.291,50 | 1.258,40 | 1.269,80 | -1,48% | 12,00 |
| 04.09.2024 | 1.279,80 | 1.316,00 | 1.253,50 | 1.288,90 | 0,44% | 40,00 |
| 03.09.2024 | 1.312,50 | 1.318,40 | 1.272,90 | 1.283,30 | -1,87% | 119,00 |
| 02.09.2024 | 1.330,80 | 1.334,90 | 1.300,40 | 1.307,70 | -1,99% | - |
| 30.08.2024 | 1.335,80 | 1.342,60 | 1.323,80 | 1.334,30 | -0,41% | 4,00 |
| 29.08.2024 | 1.325,60 | 1.343,00 | 1.317,20 | 1.339,80 | 1,57% | 2,00 |
| 28.08.2024 | 1.317,20 | 1.350,60 | 1.304,40 | 1.319,10 | 0,30% | 154,00 |
| 27.08.2024 | 1.315,20 | 1.320,00 | 1.298,20 | 1.315,10 | 0,05% | 41,00 |
| 26.08.2024 | 1.327,80 | 1.332,50 | 1.309,50 | 1.314,40 | -1,03% | 32,00 |