1.467,000€
-0,11%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1.478,10 | 1.501,30 | 1.465,00 | 1.466,90 | -0,54% | - |
| 24.04.2025 | 1.467,80 | 1.484,60 | 1.446,80 | 1.474,80 | 0,37% | - |
| 23.04.2025 | 1.437,80 | 1.484,50 | 1.416,40 | 1.469,40 | 3,25% | - |
| 22.04.2025 | 1.404,60 | 1.423,60 | 689,90 | 1.423,10 | 1,19% | 2,00 |
| 17.04.2025 | 1.432,30 | 1.439,20 | 1.387,20 | 1.406,30 | -0,12% | - |
| 16.04.2025 | 1.427,50 | 1.441,10 | 1.404,90 | 1.408,00 | -2,38% | 4,00 |
| 15.04.2025 | 1.404,00 | 1.448,90 | 1.401,30 | 1.442,30 | 2,33% | 36,00 |
| 14.04.2025 | 1.370,90 | 1.424,80 | 1.345,30 | 1.409,40 | 3,45% | 1,00 |
| 11.04.2025 | 1.373,10 | 1.390,70 | 1.288,40 | 1.362,40 | -0,10% | 30,00 |
| 10.04.2025 | 1.423,90 | 1.496,30 | 1.311,20 | 1.363,70 | -3,92% | 821,00 |
| 09.04.2025 | 1.234,90 | 1.444,90 | 1.233,90 | 1.419,40 | 13,15% | 49,00 |
| 08.04.2025 | 1.278,60 | 1.336,50 | 1.243,80 | 1.254,40 | 0,73% | 293,00 |
| 07.04.2025 | 1.165,90 | 1.346,00 | 1.147,20 | 1.245,30 | 0,21% | 10,00 |
| 04.04.2025 | 1.309,40 | 1.312,60 | 1.219,20 | 1.242,70 | -4,93% | 6,00 |
| 03.04.2025 | 1.388,90 | 1.433,10 | 1.306,10 | 1.307,10 | -8,43% | 242,00 |
| 02.04.2025 | 1.412,70 | 1.433,70 | 1.404,10 | 1.427,50 | 0,76% | 238,00 |
| 01.04.2025 | 1.412,00 | 1.433,80 | 1.400,90 | 1.416,80 | 0,28% | 50,00 |
| 31.03.2025 | 1.426,00 | 1.444,20 | 1.394,40 | 1.412,80 | -2,15% | 26,00 |
| 28.03.2025 | 1.440,20 | 1.463,40 | 1.431,00 | 1.443,80 | -0,18% | 30,00 |
| 27.03.2025 | 1.470,00 | 1.471,60 | 1.445,40 | 1.446,40 | -1,72% | 3,00 |
| 26.03.2025 | 1.509,20 | 1.513,90 | 1.469,90 | 1.471,70 | -2,59% | 6,00 |
| 25.03.2025 | 1.511,80 | 1.527,70 | 1.490,60 | 1.510,90 | -0,25% | 15,00 |
| 24.03.2025 | 1.545,80 | 1.557,50 | 1.489,20 | 1.514,70 | -1,59% | - |
| 21.03.2025 | 1.555,20 | 1.557,40 | 1.513,80 | 1.539,10 | -1,08% | - |
| 20.03.2025 | 1.553,30 | 1.577,80 | 1.544,00 | 1.555,90 | 0,22% | 10,00 |
| 19.03.2025 | 1.521,60 | 1.564,50 | 1.513,00 | 1.552,50 | 2,27% | 172,00 |
| 18.03.2025 | 1.521,10 | 1.552,20 | 1.499,60 | 1.518,00 | -0,30% | - |
| 17.03.2025 | 1.522,80 | 1.523,00 | 1.481,90 | 1.522,50 | 0,61% | 60,00 |
| 14.03.2025 | 1.504,70 | 1.526,20 | 1.461,20 | 1.513,30 | 1,21% | - |
| 13.03.2025 | 1.533,40 | 1.539,90 | 1.490,40 | 1.495,20 | -2,61% | 6,00 |
| 12.03.2025 | 1.523,30 | 1.555,90 | 1.508,00 | 1.535,30 | 1,07% | 46,00 |
| 11.03.2025 | 1.542,40 | 1.559,80 | 1.492,50 | 1.519,10 | -0,67% | 157,00 |
| 10.03.2025 | 1.606,00 | 1.630,50 | 1.522,20 | 1.529,40 | -5,01% | 159,00 |
| 07.03.2025 | 1.642,60 | 1.652,10 | 1.584,30 | 1.610,00 | -2,45% | - |
| 06.03.2025 | 1.746,20 | 1.747,20 | 1.648,40 | 1.650,50 | -4,71% | 30,00 |
| 05.03.2025 | 1.722,00 | 1.762,30 | 1.703,40 | 1.732,10 | 1,22% | 25,00 |
| 04.03.2025 | 1.724,70 | 1.732,00 | 1.686,80 | 1.711,20 | -0,79% | 60,00 |
| 03.03.2025 | 1.750,70 | 1.754,60 | 1.717,50 | 1.724,80 | -1,06% | 10,00 |
| 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% | - |