1.348,300€
0,85%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 1.333,60 | 1.358,80 | 1.322,00 | 1.347,90 | 0,82% | 8,00 |
| 04.12.2025 | 1.368,50 | 1.388,60 | 1.327,40 | 1.336,90 | -2,35% | 4,00 |
| 03.12.2025 | 1.384,10 | 1.395,50 | 1.347,10 | 1.369,10 | -1,11% | 8,00 |
| 02.12.2025 | 1.354,90 | 1.400,10 | 1.328,90 | 1.384,40 | 2,69% | 9,00 |
| 01.12.2025 | 1.339,80 | 1.357,20 | 1.325,40 | 1.348,20 | 0,63% | 6,00 |
| 28.11.2025 | 1.349,00 | 1.349,70 | 1.328,40 | 1.339,80 | -0,67% | 3,00 |
| 27.11.2025 | 1.335,40 | 1.360,80 | 1.330,70 | 1.348,90 | 0,87% | 10,00 |
| 26.11.2025 | 1.327,70 | 1.347,10 | 1.318,40 | 1.337,20 | 0,83% | 37,00 |
| 25.11.2025 | 1.317,10 | 1.327,70 | 1.299,20 | 1.326,20 | 0,60% | 31,00 |
| 24.11.2025 | 1.305,90 | 1.327,40 | 1.274,20 | 1.318,30 | 0,84% | 32,00 |
| 21.11.2025 | 1.287,70 | 1.316,60 | 1.279,50 | 1.307,30 | 2,09% | 13,00 |
| 20.11.2025 | 1.334,40 | 1.367,90 | 1.272,50 | 1.280,50 | -3,81% | 52,00 |
| 19.11.2025 | 1.317,90 | 1.355,90 | 1.299,60 | 1.331,20 | 0,66% | 32,00 |
| 18.11.2025 | 1.364,20 | 1.366,30 | 1.310,40 | 1.322,50 | -3,18% | 57,00 |
| 17.11.2025 | 1.411,30 | 1.419,90 | 1.353,40 | 1.366,00 | -3,19% | 161,00 |
| 14.11.2025 | 1.416,80 | 1.424,30 | 1.383,30 | 1.411,00 | -0,62% | 37,00 |
| 13.11.2025 | 1.459,10 | 1.482,00 | 1.413,20 | 1.419,80 | -2,57% | 14,00 |
| 12.11.2025 | 1.474,60 | 1.480,80 | 1.438,30 | 1.457,30 | -1,12% | 27,00 |
| 11.11.2025 | 1.369,50 | 1.473,90 | 1.346,20 | 1.473,80 | 7,90% | 152,00 |
| 10.11.2025 | 1.345,60 | 1.380,50 | 1.345,60 | 1.365,90 | 2,02% | 21,00 |
| 07.11.2025 | 1.373,60 | 1.379,50 | 1.326,70 | 1.338,80 | -2,59% | 8,00 |
| 06.11.2025 | 1.414,00 | 1.414,00 | 1.358,00 | 1.374,40 | -2,90% | 3,00 |
| 05.11.2025 | 1.411,30 | 1.426,40 | 1.390,20 | 1.415,40 | 0,75% | 21,00 |
| 04.11.2025 | 1.443,50 | 1.443,50 | 1.400,90 | 1.404,80 | -2,92% | 26,00 |
| 03.11.2025 | 1.492,60 | 1.493,40 | 1.433,10 | 1.447,00 | -3,01% | 23,00 |
| 31.10.2025 | 1.510,80 | 1.530,10 | 1.478,30 | 1.491,90 | -1,15% | 22,00 |
| 30.10.2025 | 1.520,40 | 1.532,00 | 1.483,40 | 1.509,30 | -0,66% | 156,00 |
| 29.10.2025 | 1.452,10 | 1.600,50 | 1.452,10 | 1.519,30 | 4,52% | 316,00 |
| 28.10.2025 | 1.496,70 | 1.503,10 | 1.436,40 | 1.453,60 | -2,85% | 22,00 |
| 27.10.2025 | 1.510,80 | 1.533,20 | 1.491,80 | 1.496,30 | -1,03% | 50,00 |
| 24.10.2025 | 1.498,50 | 1.519,50 | 1.495,10 | 1.511,80 | 0,93% | 13,00 |
| 23.10.2025 | 1.489,90 | 1.508,30 | 1.478,30 | 1.497,80 | 0,54% | - |
| 22.10.2025 | 1.481,00 | 1.517,80 | 1.475,60 | 1.489,70 | 0,93% | 129,00 |
| 21.10.2025 | 1.462,30 | 1.484,10 | 1.450,20 | 1.476,00 | 0,94% | - |
| 20.10.2025 | 1.456,60 | 1.472,10 | 1.444,10 | 1.462,30 | 0,08% | - |
| 17.10.2025 | 1.452,70 | 1.461,40 | 1.426,30 | 1.461,10 | 0,45% | 13,00 |
| 16.10.2025 | 1.456,20 | 1.478,30 | 1.435,30 | 1.454,50 | -0,07% | 14,00 |
| 15.10.2025 | 1.465,20 | 1.478,70 | 1.451,30 | 1.455,50 | -0,59% | - |
| 14.10.2025 | 1.473,80 | 1.477,80 | 1.441,80 | 1.464,10 | -0,89% | 71,00 |
| 13.10.2025 | 1.461,20 | 1.493,40 | 1.461,20 | 1.477,20 | 1,40% | 11,00 |
| 10.10.2025 | 1.495,30 | 1.517,60 | 1.452,40 | 1.456,80 | -2,55% | 90,00 |
| 09.10.2025 | 1.501,50 | 1.523,00 | 1.475,00 | 1.494,90 | -0,30% | 15,00 |
| 08.10.2025 | 1.472,60 | 1.506,60 | 1.433,30 | 1.499,40 | 1,85% | 37,00 |
| 07.10.2025 | 1.475,40 | 1.491,40 | 1.460,30 | 1.472,10 | 0,07% | 14,00 |
| 06.10.2025 | 1.446,30 | 1.488,20 | 1.429,20 | 1.471,10 | 1,72% | 21,00 |
| 03.10.2025 | 1.457,70 | 1.480,10 | 1.433,90 | 1.446,20 | -0,62% | 36,00 |
| 02.10.2025 | 1.365,40 | 1.457,70 | 1.365,40 | 1.455,20 | 6,51% | 26,00 |
| 01.10.2025 | 1.359,20 | 1.379,20 | 1.349,10 | 1.366,20 | 0,30% | 7,00 |
| 30.09.2025 | 1.364,70 | 1.376,20 | 1.343,50 | 1.362,10 | -0,15% | 42,00 |
| 29.09.2025 | 1.356,10 | 1.373,10 | 1.346,70 | 1.364,20 | 0,84% | 23,00 |
| 26.09.2025 | 1.379,40 | 1.384,20 | 1.351,10 | 1.352,90 | -1,88% | 4,00 |
| 25.09.2025 | 1.379,90 | 1.402,00 | 1.366,90 | 1.378,80 | -0,12% | 12,00 |
| 24.09.2025 | 1.371,70 | 1.390,60 | 1.354,20 | 1.380,50 | 0,70% | - |
| 23.09.2025 | 1.378,20 | 1.397,40 | 1.367,10 | 1.370,90 | -0,41% | - |
| 22.09.2025 | 1.381,00 | 1.391,60 | 1.371,20 | 1.376,50 | -0,33% | - |
| 19.09.2025 | 1.389,10 | 1.396,60 | 1.366,50 | 1.381,00 | -0,60% | 35,00 |
| 18.09.2025 | 1.377,00 | 1.399,90 | 1.366,00 | 1.389,40 | 1,05% | - |
| 17.09.2025 | 1.331,20 | 1.385,10 | 1.309,60 | 1.375,00 | 3,29% | 73,00 |
| 16.09.2025 | 1.353,60 | 1.376,40 | 1.314,40 | 1.331,20 | -1,45% | 105,00 |
| 15.09.2025 | 1.346,80 | 1.373,50 | 1.331,30 | 1.350,80 | 0,51% | 16,00 |
| 12.09.2025 | 1.365,00 | 1.369,10 | 1.343,50 | 1.343,90 | -1,02% | 7,00 |
| 11.09.2025 | 1.371,00 | 1.371,00 | 1.351,20 | 1.357,80 | -0,86% | 86,00 |
| 10.09.2025 | 1.406,90 | 1.412,10 | 1.352,20 | 1.369,60 | -2,67% | 8,00 |
| 09.09.2025 | 1.389,70 | 1.421,30 | 1.385,20 | 1.407,20 | 1,27% | 9,00 |
| 08.09.2025 | 1.379,50 | 1.396,50 | 1.372,90 | 1.389,60 | 0,75% | 70,00 |
| 05.09.2025 | 1.397,00 | 1.403,80 | 1.370,80 | 1.379,30 | -1,24% | 32,00 |
| 04.09.2025 | 1.396,70 | 1.397,70 | 1.370,20 | 1.396,60 | 0,06% | 5,00 |
| 03.09.2025 | 1.388,60 | 1.409,20 | 1.382,60 | 1.395,70 | 0,41% | 1,00 |
| 02.09.2025 | 1.425,80 | 1.428,50 | 1.376,10 | 1.390,00 | -2,49% | 106,00 |
| 01.09.2025 | 1.438,50 | 1.444,40 | 1.421,50 | 1.425,50 | -0,92% | 41,00 |
| 29.08.2025 | 1.439,30 | 1.455,20 | 1.427,20 | 1.438,80 | -0,22% | 12,00 |
| 28.08.2025 | 1.442,50 | 1.452,40 | 1.433,20 | 1.442,00 | -0,28% | - |
| 27.08.2025 | 1.438,30 | 1.451,50 | 1.418,20 | 1.446,00 | 0,57% | 1,00 |
| 26.08.2025 | 1.473,80 | 1.477,70 | 1.431,20 | 1.437,80 | -2,44% | 56,00 |
| 25.08.2025 | 1.473,60 | 1.483,80 | 1.459,80 | 1.473,70 | 0,03% | 76,00 |
| 22.08.2025 | 1.451,70 | 1.489,40 | 1.437,80 | 1.473,30 | 1,45% | 52,00 |
| 21.08.2025 | 1.456,10 | 1.463,20 | 1.438,60 | 1.452,20 | -0,31% | 57,00 |
| 20.08.2025 | 1.440,60 | 1.467,40 | 1.436,80 | 1.456,70 | 1,08% | 17,00 |
| 19.08.2025 | 1.433,40 | 1.461,80 | 1.415,60 | 1.441,20 | 0,55% | 58,00 |
| 18.08.2025 | 1.386,70 | 1.443,30 | 1.386,70 | 1.433,30 | 3,41% | 368,00 |
| 15.08.2025 | 1.392,70 | 1.396,80 | 1.350,30 | 1.386,00 | -0,37% | 92,00 |
| 14.08.2025 | 1.472,40 | 1.472,40 | 1.166,10 | 1.391,20 | -5,51% | 544,00 |
| 13.08.2025 | 1.472,70 | 1.479,90 | 1.455,20 | 1.472,40 | -0,02% | 7,00 |
| 12.08.2025 | 1.500,50 | 1.505,90 | 1.453,50 | 1.472,70 | -1,84% | 123,00 |
| 11.08.2025 | 1.498,20 | 1.522,40 | 1.488,50 | 1.500,30 | 0,16% | 6,00 |
| 08.08.2025 | 1.517,10 | 1.521,00 | 1.485,10 | 1.497,90 | -1,27% | 10,00 |
| 07.08.2025 | 1.491,00 | 1.534,10 | 1.489,60 | 1.517,10 | 1,75% | 15,00 |
| 06.08.2025 | 1.457,50 | 1.496,50 | 1.457,50 | 1.491,00 | 2,28% | 74,00 |
| 05.08.2025 | 1.463,40 | 1.489,80 | 1.446,20 | 1.457,70 | -0,37% | 51,00 |
| 04.08.2025 | 1.452,80 | 1.467,20 | 1.434,10 | 1.463,10 | 0,16% | 11,00 |
| 01.08.2025 | 1.510,90 | 1.517,50 | 1.444,00 | 1.460,80 | -3,32% | 80,00 |
| 31.07.2025 | 1.534,10 | 1.545,90 | 1.508,60 | 1.510,90 | -1,44% | 66,00 |
| 30.07.2025 | 1.535,00 | 1.543,60 | 1.506,60 | 1.532,90 | -0,20% | 15,00 |
| 29.07.2025 | 1.582,60 | 1.593,70 | 1.525,70 | 1.535,90 | -3,02% | 10,00 |
| 28.07.2025 | 1.556,70 | 1.594,30 | 1.556,70 | 1.583,80 | 1,68% | 5,00 |
| 25.07.2025 | 1.539,90 | 1.565,80 | 1.509,30 | 1.557,60 | 1,15% | 16,00 |
| 24.07.2025 | 1.556,20 | 1.557,00 | 1.523,60 | 1.539,90 | -1,05% | 3,00 |
| 23.07.2025 | 1.548,40 | 1.565,50 | 1.517,80 | 1.556,20 | 0,50% | 25,00 |
| 22.07.2025 | 1.551,00 | 1.560,80 | 1.533,80 | 1.548,40 | -0,17% | 1,00 |
| 21.07.2025 | 1.559,00 | 1.570,20 | 1.546,80 | 1.551,00 | -0,53% | 48,00 |