822,600€
0,90%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 817,10 | 837,80 | 812,70 | 822,60 | 0,84% | 842,00 |
| 29.10.2026 | 823,25 | 840,75 | 813,35 | 815,75 | -0,44% | 1.419,00 |
| 28.10.2026 | 925,05 | 931,35 | 811,35 | 819,35 | -13,75% | 2.775,00 |
| 27.10.2026 | 929,30 | 955,85 | 926,15 | 950,00 | 2,02% | 359,00 |
| 26.10.2026 | 948,40 | 956,70 | 925,60 | 931,15 | -1,30% | 1.269,00 |
| 23.10.2026 | 958,35 | 970,60 | 929,20 | 943,45 | -1,75% | 802,00 |
| 22.10.2026 | 926,80 | 960,25 | 924,90 | 960,25 | 2,83% | - |
| 21.10.2026 | 927,95 | 944,05 | 915,85 | 933,85 | 0,80% | 1.140,00 |
| 20.10.2026 | 922,60 | 934,20 | 915,20 | 926,40 | 0,36% | 695,00 |
| 19.10.2026 | 949,95 | 951,00 | 923,10 | 923,10 | -1,58% | 815,00 |
| 16.10.2026 | 948,70 | 966,80 | 931,50 | 937,95 | -0,89% | 356,00 |
| 15.10.2026 | 913,25 | 946,35 | 910,65 | 946,35 | 3,25% | - |
| 14.10.2026 | 931,50 | 948,70 | 910,95 | 916,60 | -1,76% | 1.768,00 |
| 13.10.2026 | 919,65 | 939,00 | 910,50 | 933,05 | 1,45% | 591,00 |
| 12.10.2026 | 890,05 | 921,40 | 888,15 | 919,75 | 3,61% | 571,00 |
| 09.10.2026 | 870,70 | 890,60 | 866,60 | 887,70 | 2,39% | 659,00 |
| 08.10.2026 | 864,10 | 871,70 | 852,25 | 866,95 | -0,18% | 1.018,00 |
| 07.10.2026 | 867,00 | 870,40 | 853,10 | 868,50 | 0,07% | 498,00 |
| 06.10.2026 | 864,25 | 879,65 | 858,20 | 867,85 | 0,43% | 1.147,00 |
| 05.10.2026 | 864,20 | 871,45 | 845,25 | 864,15 | -0,05% | 810,00 |
| 02.10.2026 | 856,55 | 878,75 | 856,55 | 864,60 | 0,95% | 505,00 |
| 01.10.2026 | 877,30 | 882,30 | 850,30 | 856,50 | -1,93% | 973,00 |
| 30.09.2026 | 874,00 | 884,10 | 870,80 | 873,40 | 0,17% | 434,00 |
| 29.09.2026 | 865,90 | 883,90 | 864,35 | 871,95 | 0,40% | 285,00 |
| 28.09.2026 | 876,00 | 879,60 | 860,25 | 868,45 | -1,16% | 759,00 |
| 25.09.2026 | 856,40 | 879,05 | 843,85 | 878,65 | 2,95% | 647,00 |
| 24.09.2026 | 856,55 | 883,90 | 843,50 | 853,45 | -0,72% | 1.039,00 |
| 23.09.2026 | 879,95 | 899,20 | 856,30 | 859,65 | -4,30% | 1.509,00 |
| 22.09.2026 | 896,70 | 918,45 | 871,85 | 898,30 | 0,08% | 245,00 |
| 21.09.2026 | 880,55 | 899,85 | 875,30 | 897,55 | 1,37% | 719,00 |
| 18.09.2026 | 910,45 | 913,20 | 875,40 | 885,40 | -3,01% | 863,00 |
| 17.09.2026 | 919,75 | 921,65 | 902,60 | 912,90 | -0,10% | 241,00 |
| 16.09.2026 | 932,90 | 934,70 | 909,80 | 913,80 | -1,81% | 626,00 |
| 15.09.2026 | 957,50 | 962,20 | 929,70 | 930,65 | -2,35% | 344,00 |
| 14.09.2026 | 928,85 | 955,30 | 922,00 | 953,00 | 2,73% | 458,00 |
| 11.09.2026 | 924,80 | 931,25 | 911,35 | 927,65 | 0,96% | 533,00 |
| 10.09.2026 | 955,35 | 957,55 | 916,65 | 918,80 | -3,55% | 393,00 |
| 09.09.2026 | 987,40 | 992,10 | 945,65 | 952,65 | -3,36% | 766,00 |
| 08.09.2026 | 998,25 | 1.006,90 | 983,05 | 985,75 | -1,37% | 110,00 |
| 07.09.2026 | 1.028,80 | 1.032,80 | 996,70 | 999,45 | -3,11% | 170,00 |
| 04.09.2026 | 1.044,20 | 1.046,60 | 1.026,70 | 1.031,50 | -0,96% | 241,00 |
| 03.09.2026 | 1.065,20 | 1.066,40 | 1.036,40 | 1.041,50 | -0,07% | 1.088,00 |
| 02.09.2026 | 1.004,60 | 1.046,10 | 986,85 | 1.042,20 | 3,68% | 165,00 |
| 01.09.2026 | 1.054,90 | 1.058,70 | 1.001,90 | 1.005,20 | -4,11% | 1.196,00 |
| 31.08.2026 | 1.083,70 | 1.091,40 | 1.042,10 | 1.048,30 | -3,27% | 935,00 |
| 28.08.2026 | 1.077,30 | 1.094,80 | 1.071,20 | 1.083,70 | 0,18% | 190,00 |
| 27.08.2026 | 1.071,40 | 1.093,90 | 1.066,40 | 1.081,80 | 1,10% | 399,00 |
| 26.08.2026 | 1.072,80 | 1.082,10 | 1.064,60 | 1.070,00 | -0,79% | 204,00 |
| 25.08.2026 | 1.080,70 | 1.085,70 | 1.066,00 | 1.078,50 | 0,04% | 92,00 |
| 24.08.2026 | 1.073,90 | 1.085,20 | 1.071,80 | 1.078,10 | 0,51% | 764,00 |
| 21.08.2026 | 1.059,20 | 1.084,00 | 1.059,20 | 1.072,60 | 1,51% | 529,00 |
| 20.08.2026 | 1.058,10 | 1.067,40 | 1.049,50 | 1.056,60 | 0,24% | 116,00 |
| 19.08.2026 | 1.049,20 | 1.059,40 | 1.026,00 | 1.054,10 | -0,18% | 213,00 |
| 18.08.2026 | 1.032,20 | 1.062,70 | 1.016,90 | 1.056,00 | 2,02% | 1.246,00 |
| 17.08.2026 | 1.062,00 | 1.069,40 | 1.012,20 | 1.035,10 | -2,65% | 266,00 |
| 14.08.2026 | 1.067,20 | 1.091,20 | 1.046,90 | 1.063,30 | 0,90% | 911,00 |
| 13.08.2026 | 940,00 | 1.079,80 | 927,20 | 1.053,80 | 16,11% | 1.674,00 |
| 12.08.2026 | 927,60 | 930,85 | 898,45 | 907,60 | -2,05% | 393,00 |
| 11.08.2026 | 940,35 | 941,45 | 918,15 | 926,60 | -1,38% | 72,00 |
| 10.08.2026 | 930,45 | 946,40 | 922,80 | 939,55 | 1,28% | 879,00 |
| 07.08.2026 | 931,45 | 949,10 | 924,75 | 927,65 | -0,22% | 1.376,00 |
| 06.08.2026 | 947,50 | 954,15 | 928,65 | 929,65 | -1,88% | 216,00 |
| 05.08.2026 | 944,65 | 958,45 | 931,10 | 947,50 | 0,62% | 734,00 |
| 04.08.2026 | 917,05 | 943,45 | 913,30 | 941,70 | 3,36% | 1.267,00 |
| 03.08.2026 | 886,05 | 928,30 | 883,45 | 911,05 | 3,41% | 611,00 |
| 31.07.2026 | 894,55 | 903,50 | 868,90 | 881,00 | -1,22% | 372,00 |
| 30.07.2026 | 869,10 | 893,05 | 866,25 | 891,85 | 1,99% | 1.697,00 |
| 29.07.2026 | 889,15 | 894,30 | 862,70 | 874,45 | -1,81% | 2.984,00 |
| 28.07.2026 | 828,00 | 906,20 | 813,00 | 890,60 | 6,23% | 933,00 |
| 27.07.2026 | 806,40 | 864,25 | 805,75 | 838,35 | 5,31% | 483,00 |
| 24.07.2026 | 797,65 | 829,35 | 788,75 | 796,05 | -0,75% | 502,00 |
| 23.07.2026 | 818,10 | 850,70 | 795,40 | 802,05 | -2,16% | 921,00 |
| 22.07.2026 | 819,30 | 834,70 | 806,65 | 819,75 | 0,39% | 251,00 |
| 21.07.2026 | 822,05 | 827,85 | 803,25 | 816,60 | -0,14% | 518,00 |
| 20.07.2026 | 831,85 | 840,35 | 806,25 | 817,75 | -1,87% | 788,00 |
| 17.07.2026 | 850,10 | 857,50 | 824,10 | 833,30 | -1,64% | 515,00 |
| 16.07.2026 | 868,55 | 880,50 | 847,00 | 847,20 | -2,50% | 532,00 |
| 15.07.2026 | 841,40 | 874,25 | 822,20 | 868,95 | 5,48% | 680,00 |
| 14.07.2026 | 835,90 | 836,40 | 803,30 | 823,80 | -1,57% | 928,00 |
| 13.07.2026 | 848,00 | 854,40 | 836,25 | 836,90 | -1,47% | 810,00 |
| 10.07.2026 | 835,00 | 856,80 | 830,70 | 849,40 | 1,75% | - |
| 09.07.2026 | 838,70 | 844,55 | 823,80 | 834,80 | 0,05% | 607,00 |
| 08.07.2026 | 853,95 | 853,95 | 819,20 | 834,40 | -2,24% | 464,00 |
| 07.07.2026 | 870,80 | 879,80 | 851,80 | 853,55 | -1,93% | 1.050,00 |
| 06.07.2026 | 869,50 | 895,10 | 862,65 | 870,35 | 0,85% | 218,00 |
| 03.07.2026 | 851,80 | 864,30 | 841,50 | 863,05 | 1,60% | 574,00 |
| 02.07.2026 | 848,20 | 860,40 | 831,55 | 849,45 | 0,20% | 64,00 |
| 01.07.2026 | 820,35 | 849,55 | 815,80 | 847,75 | 3,23% | 130,00 |
| 30.06.2026 | 839,40 | 839,40 | 811,35 | 821,20 | -1,24% | 1.246,00 |
| 29.06.2026 | 836,20 | 931,75 | 825,90 | 831,50 | 0,67% | 443,00 |
| 26.06.2026 | 817,80 | 830,45 | 807,60 | 825,95 | 0,24% | 1.387,00 |
| 25.06.2026 | 844,70 | 846,50 | 813,25 | 824,00 | -1,99% | 970,00 |
| 24.06.2026 | 834,40 | 846,60 | 828,45 | 840,75 | 1,21% | 167,00 |
| 23.06.2026 | 868,60 | 880,40 | 829,15 | 830,70 | -4,93% | 183,00 |
| 22.06.2026 | 879,35 | 890,90 | 871,65 | 873,80 | -0,58% | 1.327,00 |
| 19.06.2026 | 901,40 | 908,50 | 870,75 | 878,90 | -2,54% | 941,00 |
| 18.06.2026 | 893,65 | 910,00 | 873,30 | 901,80 | 1,66% | 927,00 |
| 17.06.2026 | 888,30 | 916,20 | 882,50 | 887,10 | 0,04% | 276,00 |
| 16.06.2026 | 861,75 | 901,20 | 856,25 | 886,75 | 3,09% | 706,00 |
| 15.06.2026 | 852,30 | 870,60 | 849,35 | 860,15 | 4,00% | 1.012,00 |