832,000€
0,12%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 835,50 | 842,40 | 825,40 | 831,40 | -0,11% | - |
| 08.06.2026 | 822,00 | 848,80 | 814,60 | 832,35 | 1,38% | 1.035,00 |
| 05.06.2026 | 895,10 | 909,20 | 775,50 | 821,00 | -8,38% | 1.035,00 |
| 04.06.2026 | 851,55 | 901,70 | 842,05 | 896,10 | 5,15% | 669,00 |
| 03.06.2026 | 897,90 | 900,70 | 848,15 | 852,25 | -4,61% | 331,00 |
| 02.06.2026 | 917,40 | 936,90 | 888,80 | 893,40 | -2,28% | 623,00 |
| 01.06.2026 | 941,15 | 941,25 | 873,20 | 914,25 | -2,53% | 1.372,00 |
| 29.05.2026 | 934,15 | 951,20 | 923,50 | 938,00 | 0,86% | 513,00 |
| 28.05.2026 | 941,90 | 958,60 | 920,20 | 930,00 | -2,17% | 1.228,00 |
| 27.05.2026 | 970,80 | 977,90 | 946,90 | 950,60 | -2,03% | 225,00 |
| 26.05.2026 | 988,95 | 999,35 | 961,40 | 970,30 | -1,65% | 38,00 |
| 25.05.2026 | 968,75 | 995,90 | 967,50 | 986,60 | 2,97% | 255,00 |
| 22.05.2026 | 946,30 | 984,50 | 943,75 | 958,10 | 1,15% | 755,00 |
| 21.05.2026 | 948,20 | 959,20 | 928,40 | 947,20 | -0,58% | 150,00 |
| 20.05.2026 | 948,55 | 966,50 | 933,50 | 952,75 | 0,06% | 90,00 |
| 19.05.2026 | 903,35 | 956,00 | 902,75 | 952,20 | 5,01% | 36,00 |
| 18.05.2026 | 888,10 | 917,90 | 875,85 | 906,80 | 2,46% | 380,00 |
| 15.05.2026 | 895,20 | 908,20 | 884,55 | 885,05 | -1,21% | 334,00 |
| 14.05.2026 | 886,60 | 912,15 | 875,40 | 895,90 | 1,10% | - |
| 13.05.2026 | 920,10 | 921,90 | 870,20 | 886,15 | -3,02% | 746,00 |
| 12.05.2026 | 913,85 | 922,05 | 900,30 | 913,70 | -0,63% | 526,00 |
| 11.05.2026 | 942,35 | 943,20 | 907,45 | 919,45 | -2,32% | 165,00 |
| 08.05.2026 | 953,95 | 971,20 | 938,35 | 941,25 | -0,56% | 634,00 |
| 07.05.2026 | 955,40 | 980,90 | 942,90 | 946,55 | -1,63% | - |
| 06.05.2026 | 965,10 | 1.012,40 | 945,70 | 962,20 | -0,39% | 310,00 |
| 05.05.2026 | 972,40 | 980,40 | 919,60 | 966,00 | -0,57% | 300,00 |
| 04.05.2026 | 964,65 | 990,60 | 963,60 | 971,50 | 1,08% | 129,00 |
| 30.04.2026 | 948,35 | 968,60 | 938,50 | 961,15 | 0,75% | - |
| 29.04.2026 | 966,00 | 971,65 | 937,80 | 953,95 | -1,48% | 540,00 |
| 28.04.2026 | 966,80 | 973,20 | 952,25 | 968,25 | 0,04% | 200,00 |
| 27.04.2026 | 981,60 | 995,40 | 959,60 | 967,85 | -1,43% | 570,00 |
| 24.04.2026 | 980,80 | 1.017,80 | 937,10 | 981,85 | 0,82% | 285,00 |
| 23.04.2026 | 967,10 | 990,60 | 923,20 | 973,90 | 0,08% | 185,00 |
| 22.04.2026 | 981,45 | 994,50 | 964,30 | 973,15 | -0,38% | 876,00 |
| 21.04.2026 | 976,15 | 989,30 | 965,70 | 976,90 | 0,41% | 488,00 |
| 20.04.2026 | 959,10 | 975,70 | 953,10 | 972,95 | -0,59% | 1.202,00 |
| 17.04.2026 | 960,55 | 1.003,10 | 959,90 | 978,70 | 2,07% | 275,00 |
| 16.04.2026 | 975,65 | 979,60 | 951,70 | 958,85 | -0,79% | 729,00 |
| 15.04.2026 | 928,80 | 968,05 | 924,70 | 966,45 | 4,38% | 179,00 |
| 14.04.2026 | 900,20 | 928,60 | 895,00 | 925,90 | 3,59% | 175,00 |
| 13.04.2026 | 852,65 | 894,65 | 843,30 | 893,85 | 3,84% | 514,00 |
| 10.04.2026 | 870,65 | 886,70 | 858,10 | 860,80 | -0,23% | 114,00 |
| 09.04.2026 | 876,40 | 880,50 | 846,60 | 862,80 | -2,21% | 373,00 |
| 08.04.2026 | 892,75 | 919,20 | 877,20 | 882,30 | 2,81% | - |
| 07.04.2026 | 843,85 | 879,80 | 836,60 | 858,20 | 1,35% | - |
| 02.04.2026 | 848,55 | 850,20 | 824,80 | 846,75 | -1,68% | 318,00 |
| 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% | - |