846,750€
-1,80%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 848,55 | 850,20 | 824,80 | 845,80 | -1,79% | 282,00 |
| 01.04.2026 | 868,45 | 881,50 | 855,70 | 861,25 | -0,55% | 222,00 |
| 31.03.2026 | 866,75 | 868,70 | 850,20 | 866,00 | 0,80% | 334,00 |
| 30.03.2026 | 855,00 | 868,45 | 842,20 | 859,15 | 0,27% | 58,00 |
| 27.03.2026 | 886,55 | 889,05 | 849,25 | 856,80 | -2,84% | 513,00 |
| 26.03.2026 | 903,05 | 903,35 | 871,20 | 881,80 | -2,14% | 340,00 |
| 25.03.2026 | 901,70 | 914,30 | 894,20 | 901,10 | 0,27% | 313,00 |
| 24.03.2026 | 881,00 | 900,85 | 874,30 | 898,70 | 1,28% | 588,00 |
| 23.03.2026 | 848,90 | 900,90 | 841,35 | 887,30 | 3,22% | 96,00 |
| 20.03.2026 | 870,00 | 882,10 | 849,55 | 859,65 | -1,33% | 1.596,00 |
| 19.03.2026 | 881,00 | 886,35 | 857,20 | 871,20 | -1,18% | 93,00 |
| 18.03.2026 | 918,10 | 921,15 | 881,45 | 881,60 | -3,18% | 51,00 |
| 17.03.2026 | 898,10 | 918,40 | 886,50 | 910,60 | 1,05% | 418,00 |
| 16.03.2026 | 923,80 | 926,25 | 894,35 | 901,10 | -1,76% | 222,00 |
| 13.03.2026 | 918,65 | 924,70 | 911,00 | 917,20 | -0,11% | 91,00 |
| 12.03.2026 | 920,35 | 933,20 | 913,90 | 918,20 | -0,84% | 310,00 |
| 11.03.2026 | 933,40 | 940,90 | 915,20 | 925,95 | -0,52% | 271,00 |
| 10.03.2026 | 948,50 | 965,60 | 927,50 | 930,75 | -1,89% | 423,00 |
| 09.03.2026 | 913,70 | 951,15 | 902,00 | 948,70 | 1,87% | 424,00 |
| 06.03.2026 | 935,90 | 971,40 | 925,65 | 931,30 | -0,87% | 231,00 |
| 05.03.2026 | 957,95 | 973,00 | 927,30 | 939,45 | -2,67% | 258,00 |
| 04.03.2026 | 953,55 | 981,80 | 928,05 | 965,25 | -0,38% | 424,00 |
| 03.03.2026 | 959,90 | 970,80 | 925,60 | 968,95 | -0,11% | 536,00 |
| 02.03.2026 | 971,50 | 984,50 | 952,80 | 970,00 | -2,17% | 350,00 |
| 27.02.2026 | 1.003,80 | 1.010,00 | 979,20 | 991,50 | -0,18% | 100,00 |
| 26.02.2026 | 964,95 | 1.009,80 | 963,20 | 993,30 | 2,90% | 114,00 |
| 25.02.2026 | 940,90 | 969,70 | 933,75 | 965,35 | 3,07% | - |
| 24.02.2026 | 945,55 | 960,30 | 931,55 | 936,60 | -1,90% | 14,00 |
| 23.02.2026 | 998,40 | 1.008,80 | 927,30 | 954,70 | -4,58% | 1.017,00 |
| 20.02.2026 | 1.003,00 | 1.008,80 | 980,90 | 1.000,50 | 0,48% | 90,00 |
| 19.02.2026 | 997,35 | 1.017,00 | 985,55 | 995,75 | 0,70% | 1.057,00 |
| 18.02.2026 | 960,60 | 993,25 | 952,80 | 988,85 | 3,46% | 819,00 |
| 17.02.2026 | 919,85 | 958,15 | 915,40 | 955,80 | 3,60% | 411,00 |
| 16.02.2026 | 909,50 | 930,10 | 902,50 | 922,60 | 1,20% | 177,00 |
| 13.02.2026 | 915,05 | 938,20 | 891,20 | 911,70 | -1,01% | 971,00 |
| 12.02.2026 | 1.096,50 | 1.096,90 | 903,95 | 921,00 | -20,57% | 727,00 |
| 11.02.2026 | 1.239,50 | 1.239,70 | 1.152,60 | 1.159,50 | -6,29% | 513,00 |
| 10.02.2026 | 1.191,40 | 1.253,00 | 1.189,60 | 1.237,30 | 3,77% | 199,00 |
| 09.02.2026 | 1.140,00 | 1.201,70 | 1.132,90 | 1.192,30 | 4,29% | 330,00 |
| 06.02.2026 | 1.140,50 | 1.145,70 | 1.109,80 | 1.143,20 | 0,39% | 290,00 |
| 05.02.2026 | 1.180,30 | 1.185,60 | 1.126,00 | 1.138,80 | -3,02% | 637,00 |
| 04.02.2026 | 1.181,20 | 1.188,80 | 1.159,00 | 1.174,30 | -4,81% | 378,00 |
| 03.02.2026 | 1.275,60 | 1.283,20 | 1.170,50 | 1.233,60 | -2,97% | 630,00 |
| 02.02.2026 | 1.252,80 | 1.278,20 | 1.223,40 | 1.271,40 | 1,48% | 455,00 |
| 30.01.2026 | 1.282,00 | 1.284,20 | 1.248,20 | 1.252,90 | -2,20% | - |
| 29.01.2026 | 1.279,90 | 1.294,20 | 1.265,60 | 1.281,10 | -0,13% | - |
| 28.01.2026 | 1.344,10 | 1.344,90 | 1.276,40 | 1.282,80 | -3,67% | 2.310,00 |
| 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 |