1.284,000€
1,78%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 1.325,20 | 1.339,40 | 1.319,90 | 1.328,10 | 0,52% | 18,00 |
| 22.08.2024 | 1.309,40 | 1.336,60 | 1.304,30 | 1.321,20 | 0,76% | 12,00 |
| 21.08.2024 | 1.298,80 | 1.325,60 | 1.297,20 | 1.311,20 | 0,92% | 10,00 |
| 20.08.2024 | 1.315,80 | 1.337,60 | 1.289,40 | 1.299,20 | -1,34% | 52,00 |
| 19.08.2024 | 1.301,60 | 1.318,60 | 1.273,60 | 1.316,90 | 1,60% | 31,00 |
| 16.08.2024 | 1.276,60 | 1.308,50 | 1.275,80 | 1.296,20 | 1,74% | 64,00 |
| 15.08.2024 | 1.157,50 | 1.290,60 | 1.148,00 | 1.274,00 | 11,85% | 102,00 |
| 14.08.2024 | 1.143,40 | 1.152,60 | 1.128,70 | 1.139,00 | -0,58% | - |
| 13.08.2024 | 1.100,70 | 1.152,40 | 1.098,20 | 1.145,70 | 4,37% | 16,00 |
| 12.08.2024 | 1.092,40 | 1.103,30 | 1.087,00 | 1.097,70 | 0,84% | 20,00 |
| 09.08.2024 | 1.074,90 | 1.088,80 | 1.062,40 | 1.088,60 | 1,20% | - |
| 08.08.2024 | 1.040,20 | 1.079,10 | 1.029,40 | 1.075,70 | 3,79% | - |
| 07.08.2024 | 1.047,30 | 1.066,40 | 1.027,90 | 1.036,40 | -0,14% | 85,00 |
| 06.08.2024 | 1.034,70 | 1.047,30 | 1.021,20 | 1.037,90 | 1,36% | 32,00 |
| 05.08.2024 | 1.012,00 | 1.036,90 | 961,90 | 1.024,00 | -3,01% | 158,00 |
| 02.08.2024 | 1.089,00 | 1.089,20 | 1.031,60 | 1.055,80 | -3,44% | 5,00 |
| 01.08.2024 | 1.138,80 | 1.139,10 | 1.083,10 | 1.093,40 | -3,84% | 106,00 |
| 31.07.2024 | 1.136,20 | 1.150,60 | 1.123,10 | 1.137,10 | 1,37% | 27,00 |
| 30.07.2024 | 1.066,30 | 1.128,00 | 1.065,20 | 1.121,70 | 5,16% | 66,00 |
| 29.07.2024 | 1.095,50 | 1.098,20 | 1.063,80 | 1.066,70 | -1,91% | 30,00 |
| 26.07.2024 | 1.054,10 | 1.092,80 | 1.048,30 | 1.087,50 | 3,21% | 15,00 |
| 25.07.2024 | 1.072,10 | 1.072,10 | 1.029,60 | 1.053,70 | -1,49% | 70,00 |
| 24.07.2024 | 1.103,40 | 1.105,70 | 1.067,90 | 1.069,60 | -3,40% | 747,00 |
| 23.07.2024 | 1.138,20 | 1.141,50 | 1.088,60 | 1.107,30 | -3,00% | 14,00 |
| 22.07.2024 | 1.119,60 | 1.150,70 | 1.113,50 | 1.141,50 | 2,21% | 18,00 |
| 19.07.2024 | 1.150,40 | 1.257,20 | 1.105,60 | 1.116,80 | -2,59% | 4,00 |
| 18.07.2024 | 1.130,00 | 1.167,20 | 1.127,80 | 1.146,50 | 1,75% | 21,00 |
| 17.07.2024 | 1.127,00 | 1.142,60 | 1.118,90 | 1.126,80 | -0,57% | - |
| 16.07.2024 | 1.135,00 | 1.136,50 | 1.116,00 | 1.133,30 | -0,22% | - |
| 15.07.2024 | 1.152,00 | 1.164,60 | 1.133,90 | 1.135,80 | -1,74% | 62,00 |
| 12.07.2024 | 1.122,20 | 1.160,60 | 1.120,00 | 1.155,90 | 3,26% | 9,00 |
| 11.07.2024 | 1.140,00 | 1.146,60 | 1.115,00 | 1.119,40 | -1,64% | - |
| 10.07.2024 | 1.105,80 | 1.139,10 | 1.101,40 | 1.138,10 | 2,87% | 256,00 |
| 09.07.2024 | 1.103,20 | 1.118,20 | 1.101,00 | 1.106,40 | 0,34% | 420,00 |
| 08.07.2024 | 1.136,30 | 1.144,80 | 1.102,10 | 1.102,60 | -3,40% | - |