1.742,000€
2,53%
Echtzeit-Aktienkurs ADYEN N.V. EO-,01
Bid:
Ask:
Aktienkurse zur ADYEN N.V. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1.670,90 | 1.748,00 | 1.632,20 | 1.743,20 | 3,78% | 45,00 |
| 27.02.2025 | 1.720,50 | 1.723,20 | 1.675,70 | 1.679,70 | -2,15% | 30,00 |
| 26.02.2025 | 1.735,10 | 1.750,80 | 1.709,10 | 1.716,60 | -0,59% | 65,00 |
| 25.02.2025 | 1.773,50 | 1.775,00 | 1.718,10 | 1.726,80 | -2,15% | 28,00 |
| 24.02.2025 | 1.781,10 | 1.801,30 | 1.745,00 | 1.764,80 | -0,18% | 68,00 |
| 21.02.2025 | 1.798,20 | 1.812,60 | 1.766,30 | 1.767,90 | -1,50% | 14,00 |
| 20.02.2025 | 1.844,40 | 1.849,80 | 1.775,00 | 1.794,90 | -2,56% | 1,00 |
| 19.02.2025 | 1.841,60 | 1.863,80 | 1.821,60 | 1.842,10 | -0,28% | - |
| 18.02.2025 | 1.843,70 | 1.861,80 | 1.827,60 | 1.847,20 | 0,18% | 50,00 |
| 17.02.2025 | 1.831,70 | 1.868,90 | 1.826,70 | 1.843,80 | 0,30% | 39,00 |
| 14.02.2025 | 1.784,30 | 1.858,20 | 1.772,60 | 1.838,20 | 4,24% | 17,00 |
| 13.02.2025 | 1.573,30 | 1.810,90 | 1.570,30 | 1.763,40 | 11,82% | 280,00 |
| 12.02.2025 | 1.556,30 | 1.583,40 | 1.540,60 | 1.577,00 | 1,29% | - |
| 11.02.2025 | 1.550,20 | 1.571,00 | 1.540,90 | 1.556,90 | 0,39% | 10,00 |
| 10.02.2025 | 1.558,20 | 1.579,20 | 1.535,50 | 1.550,90 | -0,27% | 30,00 |
| 07.02.2025 | 1.588,50 | 1.594,50 | 1.548,40 | 1.555,10 | -2,00% | - |
| 06.02.2025 | 1.607,20 | 1.612,60 | 1.554,30 | 1.586,80 | -0,89% | 51,00 |
| 05.02.2025 | 1.588,70 | 1.604,80 | 1.566,30 | 1.601,00 | 0,56% | - |
| 04.02.2025 | 1.540,70 | 1.599,80 | 1.537,90 | 1.592,10 | 2,98% | 17,00 |
| 03.02.2025 | 1.546,70 | 1.558,80 | 1.504,20 | 1.546,10 | -0,65% | 45,00 |
| 31.01.2025 | 1.562,90 | 1.584,90 | 1.549,00 | 1.556,20 | -0,44% | - |
| 30.01.2025 | 1.516,60 | 1.576,40 | 1.515,90 | 1.563,10 | 3,07% | 34,00 |
| 29.01.2025 | 1.559,20 | 1.562,20 | 1.506,50 | 1.516,50 | -2,57% | 19,00 |
| 28.01.2025 | 1.492,60 | 1.568,80 | 1.485,00 | 1.556,50 | 3,92% | 48,00 |
| 27.01.2025 | 1.504,30 | 1.516,10 | 1.471,60 | 1.497,80 | -0,83% | 24,00 |
| 24.01.2025 | 1.515,80 | 1.532,00 | 1.502,00 | 1.510,40 | -0,20% | 44,00 |
| 23.01.2025 | 1.506,20 | 1.517,60 | 1.501,00 | 1.513,40 | 0,77% | 120,00 |
| 22.01.2025 | 1.490,60 | 1.518,40 | 1.489,30 | 1.501,90 | 0,12% | 15,00 |
| 21.01.2025 | 1.490,30 | 1.500,90 | 1.475,80 | 1.500,10 | 0,35% | 10,00 |
| 20.01.2025 | 1.489,70 | 1.505,20 | 1.485,10 | 1.494,90 | 0,37% | 8,00 |
| 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 |