1.533,000€
0,14%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1.535,20 | 1.540,90 | 1.527,00 | 1.533,20 | 0,12% | 2,00 |
| 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 |
| 28.05.2025 | 1.626,30 | 1.627,10 | 1.609,60 | 1.619,00 | -0,71% | 2,00 |
| 27.05.2025 | 1.600,30 | 1.636,50 | 1.599,20 | 1.630,60 | 1,80% | - |
| 26.05.2025 | 1.609,20 | 1.619,40 | 1.600,80 | 1.601,80 | 0,44% | 4,00 |
| 23.05.2025 | 1.610,90 | 1.628,30 | 1.556,70 | 1.594,80 | -1,03% | 14,00 |
| 22.05.2025 | 1.611,50 | 1.622,40 | 1.578,30 | 1.611,40 | 0,11% | 440,00 |
| 21.05.2025 | 1.619,10 | 1.626,20 | 1.603,80 | 1.609,60 | -0,91% | 2.209,00 |
| 20.05.2025 | 1.656,60 | 1.660,20 | 1.612,90 | 1.624,40 | -2,30% | - |
| 19.05.2025 | 1.636,30 | 1.663,40 | 1.625,90 | 1.662,70 | 1,04% | - |
| 16.05.2025 | 1.617,70 | 1.668,60 | 1.616,20 | 1.645,60 | 1,51% | 2.606,00 |
| 15.05.2025 | 1.639,70 | 1.650,90 | 1.612,70 | 1.621,20 | -1,57% | - |
| 14.05.2025 | 1.691,70 | 1.708,80 | 1.633,60 | 1.647,00 | -2,45% | 15,00 |
| 13.05.2025 | 1.660,10 | 1.732,70 | 1.646,00 | 1.688,30 | 1,25% | - |
| 12.05.2025 | 1.597,90 | 1.667,70 | 1.595,00 | 1.667,50 | 4,93% | 19,00 |
| 09.05.2025 | 1.573,70 | 1.593,20 | 1.570,40 | 1.589,10 | 1,11% | 613,00 |
| 08.05.2025 | 1.550,30 | 1.600,00 | 1.539,70 | 1.571,70 | 2,36% | 48,00 |
| 07.05.2025 | 1.478,00 | 1.535,40 | 1.477,80 | 1.535,40 | 4,09% | 1,00 |
| 06.05.2025 | 1.474,80 | 1.478,80 | 1.460,40 | 1.475,00 | -0,42% | - |
| 05.05.2025 | 1.469,20 | 1.481,20 | 1.467,80 | 1.481,20 | 0,98% | 8,00 |
| 02.05.2025 | 1.406,00 | 1.468,00 | 1.401,80 | 1.466,80 | 4,03% | 5.708,00 |
| 30.04.2025 | 1.414,80 | 1.453,20 | 1.368,60 | 1.410,00 | -2,61% | 8.137,00 |
| 29.04.2025 | 1.441,00 | 1.458,00 | 1.441,00 | 1.447,80 | 0,53% | 8,00 |
| 28.04.2025 | 1.470,20 | 1.470,20 | 1.419,80 | 1.440,20 | -1,81% | - |
| 25.04.2025 | 1.476,20 | 1.491,00 | 1.466,80 | 1.466,80 | -0,12% | - |
| 24.04.2025 | 1.466,60 | 1.468,60 | 1.454,60 | 1.468,60 | -0,07% | - |
| 23.04.2025 | 1.438,20 | 1.472,80 | 1.432,40 | 1.469,60 | 3,67% | - |
| 22.04.2025 | 1.395,80 | 1.418,20 | 1.395,00 | 1.417,60 | 0,88% | 2,00 |
| 17.04.2025 | 1.430,40 | 1.430,40 | 1.404,80 | 1.405,20 | -2,29% | - |
| 16.04.2025 | 1.429,60 | 1.438,20 | 1.419,20 | 1.438,20 | -0,19% | 2,00 |
| 15.04.2025 | 1.408,60 | 1.441,00 | 1.408,60 | 1.441,00 | 1,94% | 19,00 |
| 14.04.2025 | 1.369,00 | 1.419,80 | 1.358,60 | 1.413,60 | 6,43% | 1,00 |
| 11.04.2025 | 1.388,20 | 1.388,20 | 1.294,80 | 1.328,20 | -3,16% | 22,00 |
| 10.04.2025 | 1.429,80 | 1.488,00 | 1.371,60 | 1.371,60 | -3,88% | 862,00 |
| 09.04.2025 | 1.262,00 | 1.438,60 | 1.247,60 | 1.427,00 | 11,47% | 43,00 |
| 08.04.2025 | 1.279,40 | 1.314,20 | 1.267,40 | 1.280,20 | 5,80% | 221,00 |
| 07.04.2025 | 1.184,00 | 1.215,60 | 1.184,00 | 1.210,00 | -3,98% | 11,00 |
| 04.04.2025 | 1.307,80 | 1.307,80 | 1.238,20 | 1.260,20 | -4,14% | 6,00 |
| 03.04.2025 | 1.395,80 | 1.395,80 | 1.314,60 | 1.314,60 | -7,72% | 228,00 |
| 02.04.2025 | 1.408,40 | 1.424,60 | 1.407,80 | 1.424,60 | 0,64% | 118,00 |
| 01.04.2025 | 1.412,20 | 1.426,40 | 1.406,80 | 1.415,60 | 1,42% | 41,00 |
| 31.03.2025 | 1.426,60 | 1.441,80 | 1.395,80 | 1.395,80 | -4,27% | 23,00 |
| 28.03.2025 | 1.440,80 | 1.458,00 | 1.439,20 | 1.458,00 | 0,39% | 12,00 |
| 27.03.2025 | 1.469,80 | 1.469,80 | 1.449,20 | 1.452,40 | -1,36% | 2,00 |
| 26.03.2025 | 1.511,80 | 1.512,60 | 1.472,40 | 1.472,40 | -1,67% | 4,00 |
| 25.03.2025 | 1.497,40 | 1.497,40 | 1.497,40 | 1.497,40 | -0,68% | - |
| 24.03.2025 | 1.543,00 | 1.547,40 | 1.494,80 | 1.507,60 | -1,67% | - |
| 21.03.2025 | 1.550,20 | 1.550,20 | 1.525,00 | 1.533,20 | -1,98% | - |
| 20.03.2025 | 1.555,80 | 1.564,20 | 1.546,60 | 1.564,20 | 0,96% | 2,00 |
| 19.03.2025 | 1.534,60 | 1.549,40 | 1.517,20 | 1.549,40 | 1,76% | 142,00 |
| 18.03.2025 | 1.518,60 | 1.540,20 | 1.517,60 | 1.522,60 | 0,89% | - |
| 17.03.2025 | 1.521,80 | 1.521,80 | 1.495,60 | 1.509,20 | 0,25% | 44,00 |
| 16.03.2025 | 1.503,60 | 1.505,40 | 1.472,60 | 1.505,40 | 2,17% | - |
| 14.03.2025 | 1.473,40 | 1.473,40 | 1.473,40 | 1.473,40 | -2,32% | - |
| 13.03.2025 | 1.532,20 | 1.532,20 | 1.508,40 | 1.508,40 | -1,57% | 6,00 |
| 12.03.2025 | 1.553,80 | 1.556,80 | 1.502,80 | 1.532,40 | 1,30% | 24,00 |
| 11.03.2025 | 1.520,60 | 1.520,60 | 1.502,80 | 1.512,80 | -1,11% | 92,00 |
| 10.03.2025 | 1.602,40 | 1.628,40 | 1.529,80 | 1.529,80 | -4,34% | 69,00 |
| 07.03.2025 | 1.650,20 | 1.650,20 | 1.599,20 | 1.599,20 | -4,34% | - |
| 06.03.2025 | 1.746,40 | 1.746,40 | 1.658,20 | 1.671,80 | -2,33% | 5,00 |
| 05.03.2025 | 1.724,60 | 1.727,00 | 1.710,40 | 1.711,60 | 1,10% | 10,00 |
| 04.03.2025 | 1.715,60 | 1.720,60 | 1.690,60 | 1.693,00 | -2,79% | 53,00 |
| 03.03.2025 | 1.742,40 | 1.744,60 | 1.737,60 | 1.741,60 | -0,02% | 10,00 |
| 28.02.2025 | 1.643,00 | 1.742,00 | 1.640,60 | 1.742,00 | 2,53% | 15,00 |
| 27.02.2025 | 1.716,00 | 1.716,00 | 1.697,80 | 1.699,00 | -1,91% | 10,00 |
| 26.02.2025 | 1.773,00 | 1.773,00 | 1.730,80 | 1.732,00 | -0,85% | 35,00 |