1.143,400€
0,47%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 1.134,80 | 1.166,00 | 1.133,70 | 1.141,40 | 0,74% | 14,00 |
| 04.07.2024 | 1.138,60 | 1.149,80 | 1.131,80 | 1.133,00 | -1,20% | 2,00 |
| 03.07.2024 | 1.125,40 | 1.157,60 | 1.123,80 | 1.146,80 | 2,12% | 60,00 |
| 02.07.2024 | 1.117,80 | 1.124,60 | 1.090,70 | 1.123,00 | 0,56% | 62,00 |
| 01.07.2024 | 1.112,80 | 1.142,60 | 1.110,10 | 1.116,70 | 0,22% | - |
| 28.06.2024 | 1.129,30 | 1.134,60 | 1.107,70 | 1.114,20 | -1,41% | - |
| 27.06.2024 | 1.135,00 | 1.161,20 | 1.124,30 | 1.130,10 | -0,44% | 635,00 |
| 26.06.2024 | 1.158,00 | 1.161,30 | 1.123,60 | 1.135,10 | -1,19% | 158,00 |
| 25.06.2024 | 1.129,30 | 1.149,00 | 1.122,60 | 1.148,80 | 1,34% | 9,00 |
| 24.06.2024 | 1.138,40 | 1.148,40 | 1.121,00 | 1.133,60 | -0,46% | 58,00 |
| 21.06.2024 | 1.156,20 | 1.175,40 | 1.129,20 | 1.138,80 | -1,54% | 15,00 |
| 20.06.2024 | 1.164,80 | 1.169,90 | 1.126,80 | 1.156,60 | -0,58% | 52,00 |
| 19.06.2024 | 1.187,80 | 1.192,40 | 1.152,80 | 1.163,40 | -1,98% | 21,00 |
| 18.06.2024 | 1.214,30 | 1.217,80 | 1.181,70 | 1.186,90 | -2,30% | 69,00 |
| 17.06.2024 | 1.208,30 | 1.289,20 | 1.185,60 | 1.214,80 | 0,98% | 47,00 |
| 14.06.2024 | 1.215,70 | 1.217,40 | 1.191,60 | 1.203,00 | -0,95% | - |
| 13.06.2024 | 1.236,30 | 1.262,20 | 1.204,10 | 1.214,50 | -1,98% | 4,00 |
| 12.06.2024 | 1.206,40 | 1.259,00 | 1.198,00 | 1.239,00 | 2,95% | 49,00 |
| 11.06.2024 | 1.221,50 | 1.239,40 | 1.192,40 | 1.203,50 | -1,39% | 110,00 |
| 10.06.2024 | 1.224,30 | 1.238,60 | 1.211,50 | 1.220,50 | -0,74% | 11,00 |
| 07.06.2024 | 1.230,80 | 1.240,80 | 1.221,30 | 1.229,60 | -0,31% | - |
| 06.06.2024 | 1.243,20 | 1.253,10 | 1.082,50 | 1.233,40 | -1,21% | 54,00 |
| 05.06.2024 | 1.191,20 | 1.249,60 | 1.188,90 | 1.248,50 | 5,12% | 14,00 |
| 04.06.2024 | 1.178,70 | 1.198,60 | 1.168,80 | 1.187,70 | 0,82% | - |
| 03.06.2024 | 1.193,60 | 1.202,60 | 1.173,00 | 1.178,00 | -1,24% | 49,00 |
| 31.05.2024 | 1.191,20 | 1.198,70 | 1.178,20 | 1.192,80 | 0,14% | 36,00 |
| 30.05.2024 | 1.167,30 | 1.200,50 | 1.162,30 | 1.191,10 | 1,75% | 34,00 |
| 29.05.2024 | 1.200,60 | 1.208,80 | 1.166,50 | 1.170,60 | -2,68% | 39,00 |
| 28.05.2024 | 1.239,60 | 1.242,80 | 1.200,80 | 1.202,80 | -2,84% | 38,00 |
| 27.05.2024 | 1.216,40 | 1.257,60 | 1.208,90 | 1.238,00 | 1,74% | 14,00 |
| 24.05.2024 | 1.187,60 | 1.234,40 | 1.176,90 | 1.216,80 | 2,42% | 38,00 |
| 23.05.2024 | 1.213,20 | 1.221,30 | 1.181,20 | 1.188,00 | -1,87% | 130,00 |
| 22.05.2024 | 1.222,20 | 1.235,00 | 1.207,20 | 1.210,70 | -0,94% | 7,00 |
| 21.05.2024 | 1.238,20 | 1.257,40 | 1.216,90 | 1.222,20 | -1,47% | 2,00 |
| 20.05.2024 | 1.238,50 | 1.250,80 | 1.233,40 | 1.240,40 | 0,25% | - |
| 17.05.2024 | 1.281,70 | 1.284,40 | 1.230,00 | 1.237,30 | -3,07% | 14,00 |
| 16.05.2024 | 1.289,40 | 1.300,00 | 1.273,00 | 1.276,50 | -0,61% | 20,00 |
| 15.05.2024 | 1.265,20 | 1.291,00 | 1.252,00 | 1.284,30 | 1,55% | 34,00 |
| 14.05.2024 | 1.255,10 | 1.277,60 | 1.241,50 | 1.264,70 | 0,97% | - |
| 13.05.2024 | 1.248,70 | 1.269,90 | 1.235,60 | 1.252,50 | 0,31% | 39,00 |
| 10.05.2024 | 1.233,00 | 1.253,00 | 1.222,00 | 1.248,60 | 1,83% | 25,00 |
| 09.05.2024 | 1.210,80 | 1.241,60 | 1.193,60 | 1.226,20 | 1,22% | 16,00 |
| 08.05.2024 | 1.217,20 | 1.227,80 | 1.196,40 | 1.211,40 | -0,34% | - |
| 07.05.2024 | 1.183,40 | 1.220,80 | 1.176,60 | 1.215,50 | 2,92% | 204,00 |
| 06.05.2024 | 1.163,50 | 1.196,60 | 1.153,40 | 1.181,00 | 1,55% | 8,00 |
| 03.05.2024 | 1.135,90 | 1.166,10 | 1.132,10 | 1.163,00 | 2,49% | 9,00 |
| 02.05.2024 | 1.125,50 | 1.143,60 | 1.090,40 | 1.134,70 | 1,19% | 96,00 |
| 30.04.2024 | 1.152,00 | 1.165,40 | 1.121,30 | 1.121,40 | -2,67% | 250,00 |
| 29.04.2024 | 1.186,10 | 1.200,70 | 1.132,00 | 1.152,20 | -2,57% | 1.010,00 |
| 26.04.2024 | 1.200,00 | 1.212,80 | 1.166,50 | 1.182,60 | -1,12% | 1.018,00 |
| 25.04.2024 | 1.419,20 | 1.431,20 | 589,00 | 1.196,00 | -15,80% | 1.457,00 |
| 24.04.2024 | 1.416,90 | 1.438,80 | 1.389,10 | 1.420,50 | 0,62% | 1.196,00 |
| 23.04.2024 | 1.389,70 | 1.416,40 | 1.387,60 | 1.411,70 | 1,64% | - |
| 22.04.2024 | 1.405,20 | 1.422,40 | 1.373,00 | 1.388,90 | -0,19% | 15,00 |
| 19.04.2024 | 1.408,40 | 1.420,80 | 1.373,20 | 1.391,60 | -2,17% | 87,00 |
| 18.04.2024 | 1.439,80 | 1.446,20 | 1.404,00 | 1.422,40 | -0,50% | 44,00 |
| 17.04.2024 | 1.428,60 | 1.451,40 | 1.409,00 | 1.429,60 | -0,15% | 20,00 |
| 16.04.2024 | 1.422,40 | 1.441,40 | 1.404,50 | 1.431,70 | 0,51% | 90,00 |
| 15.04.2024 | 1.429,40 | 1.462,60 | 1.415,90 | 1.424,50 | 0,91% | 66,00 |
| 12.04.2024 | 1.481,90 | 1.484,10 | 1.410,50 | 1.411,60 | -4,74% | 113,00 |
| 11.04.2024 | 1.450,60 | 1.484,00 | 1.438,20 | 1.481,80 | 2,08% | - |
| 10.04.2024 | 1.476,60 | 1.489,80 | 1.427,60 | 1.451,60 | -1,68% | 15,00 |
| 09.04.2024 | 1.497,00 | 1.504,20 | 1.463,60 | 1.476,40 | -1,44% | 3,00 |
| 08.04.2024 | 1.493,00 | 1.516,20 | 1.489,00 | 1.497,90 | 0,39% | 9,00 |
| 05.04.2024 | 1.513,60 | 1.523,10 | 1.474,00 | 1.492,10 | -1,26% | 334,00 |
| 04.04.2024 | 1.549,20 | 1.562,30 | 1.504,30 | 1.511,10 | -2,55% | 13,00 |
| 03.04.2024 | 1.562,50 | 1.569,10 | 1.542,40 | 1.550,60 | -1,32% | 32,00 |
| 02.04.2024 | 1.565,60 | 1.593,50 | 1.533,60 | 1.571,30 | 0,11% | 32,00 |
| 28.03.2024 | 1.572,90 | 1.585,60 | 1.561,60 | 1.569,60 | -0,22% | 8,00 |
| 27.03.2024 | 1.560,30 | 1.595,40 | 1.548,70 | 1.573,10 | 2,44% | 122,00 |
| 26.03.2024 | 1.517,40 | 1.553,80 | 1.484,60 | 1.535,70 | 1,63% | 25,00 |
| 25.03.2024 | 1.506,50 | 1.524,60 | 1.482,60 | 1.511,10 | 0,70% | - |
| 22.03.2024 | 1.489,50 | 1.507,40 | 1.487,50 | 1.500,60 | 0,47% | - |
| 21.03.2024 | 1.481,20 | 1.505,50 | 1.471,00 | 1.493,60 | 1,17% | 15,00 |
| 20.03.2024 | 1.437,90 | 1.477,70 | 1.434,60 | 1.476,30 | 2,57% | - |
| 19.03.2024 | 1.442,10 | 1.451,30 | 1.425,50 | 1.439,30 | -0,24% | 168,00 |
| 18.03.2024 | 1.458,10 | 1.466,60 | 1.441,10 | 1.442,70 | -1,04% | 29,00 |
| 15.03.2024 | 1.449,60 | 1.471,20 | 1.444,80 | 1.457,90 | 0,36% | 23,00 |
| 14.03.2024 | 1.469,90 | 1.479,90 | 1.443,60 | 1.452,60 | -0,91% | 1,00 |
| 13.03.2024 | 1.488,50 | 1.488,70 | 1.458,40 | 1.466,00 | -1,45% | - |
| 12.03.2024 | 1.478,40 | 1.490,40 | 1.467,60 | 1.487,60 | 0,79% | 4,00 |
| 11.03.2024 | 1.469,10 | 1.487,60 | 1.457,70 | 1.475,90 | 0,42% | - |
| 08.03.2024 | 1.506,00 | 1.506,00 | 1.464,40 | 1.469,80 | -2,13% | 5,00 |
| 07.03.2024 | 1.460,60 | 1.517,40 | 1.455,60 | 1.501,80 | 3,00% | 127,00 |
| 06.03.2024 | 1.432,60 | 1.466,60 | 1.424,10 | 1.458,00 | 2,15% | 10,00 |
| 05.03.2024 | 1.440,20 | 1.459,40 | 1.420,00 | 1.427,30 | -1,38% | 14,00 |
| 04.03.2024 | 1.471,00 | 1.479,60 | 1.439,50 | 1.447,20 | -1,58% | - |
| 01.03.2024 | 1.469,00 | 1.478,60 | 1.454,80 | 1.470,40 | 0,32% | 5,00 |
| 29.02.2024 | 1.452,60 | 1.466,00 | 1.437,00 | 1.465,70 | 1,12% | - |
| 28.02.2024 | 1.462,30 | 1.462,30 | 1.434,40 | 1.449,50 | -0,96% | 28,00 |
| 27.02.2024 | 1.453,10 | 1.478,80 | 1.448,80 | 1.463,60 | 0,55% | 13,00 |
| 26.02.2024 | 1.463,70 | 1.472,20 | 1.451,60 | 1.455,60 | -0,84% | - |
| 23.02.2024 | 1.469,30 | 1.484,20 | 1.458,20 | 1.467,90 | -0,24% | 19,00 |
| 22.02.2024 | 1.450,50 | 1.479,00 | 1.441,40 | 1.471,40 | 2,26% | 78,00 |
| 21.02.2024 | 1.483,20 | 1.488,30 | 1.432,60 | 1.438,90 | -2,87% | 7,00 |
| 20.02.2024 | 1.491,60 | 1.502,60 | 1.472,00 | 1.481,40 | -0,92% | 45,00 |
| 19.02.2024 | 1.497,70 | 1.508,10 | 1.481,20 | 1.495,10 | -0,21% | 101,00 |
| 16.02.2024 | 1.484,70 | 1.504,50 | 1.473,70 | 1.498,30 | 0,96% | 57,00 |
| 15.02.2024 | 1.458,00 | 1.487,00 | 1.441,60 | 1.484,00 | 1,85% | 114,00 |
| 14.02.2024 | 1.431,60 | 1.457,50 | 1.431,60 | 1.457,10 | 1,90% | - |