1.347,000€
0,93%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.09.2025 | 1.424,30 | 1.428,60 | 1.375,90 | 1.377,40 | -3,30% | 474,00 |
| 01.09.2025 | 1.432,70 | 1.444,60 | 1.421,60 | 1.424,40 | -0,74% | 54,00 |
| 29.08.2025 | 1.440,10 | 1.455,20 | 1.424,20 | 1.435,00 | -0,64% | 107,00 |
| 28.08.2025 | 1.441,90 | 1.452,40 | 1.435,10 | 1.444,20 | 0,04% | 25,00 |
| 27.08.2025 | 1.437,40 | 1.451,80 | 1.418,20 | 1.443,60 | 0,46% | 44,00 |
| 26.08.2025 | 1.470,30 | 1.477,50 | 1.430,90 | 1.437,00 | -2,42% | 533,00 |
| 25.08.2025 | 1.474,10 | 1.483,80 | 1.459,90 | 1.472,60 | -0,06% | 15,00 |
| 22.08.2025 | 1.448,10 | 1.489,40 | 1.437,30 | 1.473,50 | 1,45% | 778,00 |
| 21.08.2025 | 1.460,90 | 1.462,70 | 1.438,80 | 1.452,50 | -0,27% | 26,00 |
| 20.08.2025 | 1.439,10 | 1.467,40 | 1.435,80 | 1.456,40 | 1,08% | 53,00 |
| 19.08.2025 | 1.437,10 | 1.460,90 | 1.415,60 | 1.440,90 | 0,25% | 52,00 |
| 18.08.2025 | 1.394,90 | 1.443,20 | 1.392,60 | 1.437,30 | 3,45% | 74,00 |
| 15.08.2025 | 1.387,00 | 1.401,20 | 1.350,20 | 1.389,40 | -0,17% | 68,00 |
| 14.08.2025 | 1.342,30 | 1.405,30 | 1.169,00 | 1.391,70 | -5,41% | 369,00 |
| 13.08.2025 | 1.472,80 | 1.481,70 | 1.455,30 | 1.471,30 | -0,14% | 125,00 |
| 12.08.2025 | 1.502,60 | 1.504,60 | 1.453,60 | 1.473,40 | -1,81% | - |
| 11.08.2025 | 1.495,90 | 1.521,90 | 1.488,60 | 1.500,60 | 0,21% | 4,00 |
| 08.08.2025 | 1.517,90 | 1.521,70 | 1.485,20 | 1.497,50 | -1,32% | 9,00 |
| 07.08.2025 | 1.495,50 | 1.534,10 | 1.489,60 | 1.517,60 | 1,72% | - |
| 06.08.2025 | 1.470,40 | 1.496,50 | 1.466,50 | 1.492,00 | 2,39% | 22,00 |
| 05.08.2025 | 1.465,60 | 1.489,80 | 1.446,30 | 1.457,20 | -0,35% | 21,00 |
| 04.08.2025 | 1.462,60 | 1.466,60 | 1.434,30 | 1.462,30 | 0,45% | - |
| 01.08.2025 | 1.512,20 | 1.512,30 | 1.444,00 | 1.455,80 | -3,76% | 35,00 |
| 31.07.2025 | 1.531,40 | 1.546,10 | 1.509,40 | 1.512,60 | -1,18% | - |
| 30.07.2025 | 1.533,00 | 1.542,60 | 1.506,60 | 1.530,60 | -0,05% | 45,00 |
| 29.07.2025 | 1.587,80 | 1.593,60 | 1.526,00 | 1.531,30 | -3,31% | 5,00 |
| 28.07.2025 | 1.578,80 | 1.594,30 | 1.562,40 | 1.583,80 | 1,45% | 41,00 |
| 25.07.2025 | 1.538,30 | 1.564,30 | 1.510,00 | 1.561,10 | 1,41% | 30,00 |
| 24.07.2025 | 1.556,30 | 1.557,00 | 1.523,60 | 1.539,40 | -1,14% | - |
| 23.07.2025 | 1.564,60 | 1.566,00 | 1.517,80 | 1.557,20 | 0,57% | 16,00 |
| 22.07.2025 | 1.550,20 | 1.560,80 | 1.534,00 | 1.548,30 | -0,17% | - |
| 21.07.2025 | 1.563,10 | 1.570,80 | 1.546,80 | 1.551,00 | -0,51% | 28,00 |