1.290,200€
1,95%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1.265,50 | 1.310,90 | 1.255,50 | 1.290,20 | 1,95% | 58,00 |
| 21.11.2024 | 1.222,30 | 1.267,60 | 1.204,10 | 1.265,50 | 3,57% | 110,00 |
| 20.11.2024 | 1.230,30 | 1.250,30 | 1.206,50 | 1.221,90 | -0,44% | 146,00 |
| 19.11.2024 | 1.233,80 | 1.247,60 | 1.205,50 | 1.227,30 | -0,53% | 40,00 |
| 18.11.2024 | 1.238,90 | 1.256,90 | 1.217,90 | 1.233,80 | -0,41% | 55,00 |
| 15.11.2024 | 1.267,70 | 1.271,30 | 1.235,10 | 1.238,90 | -2,47% | 7,00 |
| 14.11.2024 | 1.281,50 | 1.283,50 | 1.260,50 | 1.270,30 | -0,87% | 12,00 |
| 13.11.2024 | 1.273,90 | 1.284,00 | 1.242,90 | 1.281,50 | 0,60% | 53,00 |
| 12.11.2024 | 1.294,10 | 1.307,50 | 1.267,60 | 1.273,90 | -1,90% | 42,00 |
| 11.11.2024 | 1.282,20 | 1.309,60 | 1.274,70 | 1.298,60 | 1,28% | 108,00 |
| 08.11.2024 | 1.345,40 | 1.357,10 | 1.257,50 | 1.282,20 | -4,74% | 65,00 |
| 07.11.2024 | 1.375,50 | 1.376,10 | 1.181,90 | 1.346,00 | -2,24% | 263,00 |
| 06.11.2024 | 1.403,00 | 1.433,70 | 1.361,50 | 1.376,90 | -1,96% | 35,00 |
| 05.11.2024 | 1.393,20 | 1.414,60 | 1.387,60 | 1.404,40 | 0,75% | 9,00 |
| 04.11.2024 | 1.401,80 | 1.413,90 | 1.391,50 | 1.394,00 | -0,56% | 12,00 |
| 01.11.2024 | 1.404,60 | 1.414,50 | 1.361,60 | 1.401,80 | -0,26% | 13,00 |
| 31.10.2024 | 1.411,50 | 1.428,00 | 1.397,30 | 1.405,40 | -0,43% | 16,00 |
| 30.10.2024 | 1.443,90 | 1.451,70 | 1.401,10 | 1.411,50 | -2,43% | 26,00 |
| 29.10.2024 | 1.452,80 | 1.465,90 | 1.437,50 | 1.446,70 | -0,47% | 66,00 |
| 28.10.2024 | 1.416,40 | 1.456,30 | 1.413,60 | 1.453,60 | 2,83% | 28,00 |
| 25.10.2024 | 1.422,80 | 1.429,50 | 1.410,30 | 1.413,60 | -0,70% | 16,00 |
| 24.10.2024 | 1.418,70 | 1.435,90 | 1.416,80 | 1.423,60 | 0,29% | 4,00 |
| 23.10.2024 | 1.429,10 | 1.435,70 | 1.415,30 | 1.419,50 | -0,62% | 16,00 |
| 22.10.2024 | 1.426,80 | 1.430,20 | 1.408,90 | 1.428,30 | 0,01% | 10,00 |
| 21.10.2024 | 1.421,60 | 1.432,70 | 1.410,90 | 1.428,20 | 0,46% | 18,00 |
| 18.10.2024 | 1.390,60 | 1.426,70 | 1.388,40 | 1.421,60 | 2,14% | 50,00 |
| 17.10.2024 | 1.372,40 | 1.404,10 | 1.360,50 | 1.391,80 | 1,41% | 11,00 |
| 16.10.2024 | 1.367,10 | 1.391,30 | 1.351,30 | 1.372,40 | 0,39% | 9,00 |
| 15.10.2024 | 1.381,50 | 1.399,90 | 1.355,60 | 1.367,10 | -1,04% | 9,00 |
| 14.10.2024 | 1.356,60 | 1.390,20 | 1.353,40 | 1.381,50 | 1,91% | 14,00 |
| 11.10.2024 | 1.369,20 | 1.372,20 | 1.349,90 | 1.355,60 | -0,99% | 3,00 |
| 10.10.2024 | 1.393,70 | 1.397,30 | 1.348,50 | 1.369,20 | -1,76% | 28,00 |
| 09.10.2024 | 1.382,00 | 1.398,50 | 1.367,30 | 1.393,70 | 0,93% | 20,00 |
| 08.10.2024 | 1.346,40 | 1.384,60 | 1.334,20 | 1.380,90 | 1,99% | 16,00 |
| 07.10.2024 | 1.356,20 | 1.360,70 | 1.334,10 | 1.353,90 | 0,10% | 2,00 |
| 04.10.2024 | 1.353,00 | 1.364,30 | 1.337,10 | 1.352,50 | 0,13% | 13,00 |
| 03.10.2024 | 1.364,20 | 1.364,20 | 1.337,50 | 1.350,80 | -1,05% | 32,00 |
| 02.10.2024 | 1.370,80 | 1.376,20 | 1.345,40 | 1.365,20 | -0,25% | 15,00 |
| 01.10.2024 | 1.410,20 | 1.413,00 | 1.348,80 | 1.368,60 | -2,87% | 31,00 |
| 30.09.2024 | 1.405,00 | 1.416,00 | 1.389,90 | 1.409,00 | 0,61% | 49,00 |
| 27.09.2024 | 1.396,60 | 1.412,70 | 1.384,00 | 1.400,40 | 0,23% | 50,00 |
| 26.09.2024 | 1.355,50 | 1.410,30 | 1.350,90 | 1.397,20 | 3,64% | 18,00 |
| 25.09.2024 | 1.373,40 | 1.373,40 | 1.344,40 | 1.348,10 | -1,84% | 1,00 |
| 24.09.2024 | 1.384,30 | 1.398,60 | 1.354,10 | 1.373,40 | -0,74% | 17,00 |
| 23.09.2024 | 1.383,80 | 1.392,10 | 1.362,30 | 1.383,70 | -0,01% | 52,00 |
| 20.09.2024 | 1.388,50 | 1.404,90 | 1.380,30 | 1.383,80 | -0,34% | 80,00 |
| 19.09.2024 | 1.328,00 | 1.396,70 | 1.328,00 | 1.388,50 | 4,51% | 139,00 |
| 18.09.2024 | 1.323,30 | 1.340,90 | 1.312,10 | 1.328,60 | 0,40% | 33,00 |
| 17.09.2024 | 1.291,00 | 1.337,60 | 1.289,80 | 1.323,30 | 2,58% | 9,00 |
| 16.09.2024 | 1.305,70 | 1.309,00 | 1.276,10 | 1.290,00 | -1,20% | 5,00 |
| 13.09.2024 | 1.312,30 | 1.314,50 | 1.286,10 | 1.305,70 | -0,50% | 98,00 |
| 12.09.2024 | 1.323,80 | 1.344,70 | 1.295,10 | 1.312,30 | -0,94% | 42,00 |
| 11.09.2024 | 1.305,20 | 1.326,00 | 1.277,40 | 1.324,80 | 1,58% | 12,00 |
| 10.09.2024 | 1.306,00 | 1.323,40 | 1.287,10 | 1.304,20 | -0,29% | 47,00 |
| 09.09.2024 | 1.260,50 | 1.308,50 | 1.249,20 | 1.308,00 | 4,35% | 13,00 |
| 06.09.2024 | 1.269,60 | 1.305,50 | 1.242,00 | 1.253,50 | -1,27% | 13,00 |
| 05.09.2024 | 1.287,20 | 1.291,40 | 1.258,50 | 1.269,60 | -1,44% | 23,00 |
| 04.09.2024 | 1.276,10 | 1.295,90 | 1.265,30 | 1.288,20 | 0,34% | 27,00 |
| 03.09.2024 | 1.307,60 | 1.318,80 | 1.273,00 | 1.283,80 | -1,82% | 38,00 |
| 02.09.2024 | 1.332,70 | 1.333,30 | 1.300,30 | 1.307,60 | -2,00% | 19,00 |
| 30.08.2024 | 1.329,00 | 1.342,70 | 1.323,80 | 1.334,30 | 0,52% | 114,00 |
| 29.08.2024 | 1.319,30 | 1.343,20 | 1.317,10 | 1.327,40 | 0,69% | 6,00 |
| 28.08.2024 | 1.315,40 | 1.340,60 | 1.304,30 | 1.318,30 | 0,22% | 10,00 |
| 27.08.2024 | 1.314,00 | 1.320,30 | 1.298,10 | 1.315,40 | 0,11% | 13,00 |
| 26.08.2024 | 1.325,30 | 1.333,70 | 1.309,40 | 1.314,00 | -1,02% | 11,00 |
| 23.08.2024 | 1.321,10 | 1.339,70 | 1.320,00 | 1.327,50 | 0,48% | 23,00 |
| 22.08.2024 | 1.311,20 | 1.336,90 | 1.304,30 | 1.321,10 | 0,76% | 87,00 |
| 21.08.2024 | 1.300,90 | 1.315,90 | 1.296,80 | 1.311,20 | 0,95% | 25,00 |
| 20.08.2024 | 1.317,80 | 1.337,90 | 1.289,50 | 1.298,90 | -1,31% | 245,00 |
| 19.08.2024 | 1.294,50 | 1.318,50 | 1.292,80 | 1.316,20 | 1,68% | 30,00 |
| 16.08.2024 | 1.275,00 | 1.309,60 | 1.273,40 | 1.294,50 | 1,66% | 84,00 |
| 15.08.2024 | 1.139,00 | 1.290,90 | 1.139,00 | 1.273,40 | 11,80% | 316,00 |
| 14.08.2024 | 1.146,00 | 1.152,70 | 1.128,70 | 1.139,00 | -0,61% | 15,00 |
| 13.08.2024 | 1.099,90 | 1.150,30 | 1.098,10 | 1.146,00 | 4,36% | 16,00 |
| 12.08.2024 | 1.088,40 | 1.103,10 | 1.088,40 | 1.098,10 | 1,06% | 33,00 |
| 09.08.2024 | 1.074,60 | 1.090,30 | 1.062,10 | 1.086,60 | 0,95% | - |
| 08.08.2024 | 1.036,50 | 1.079,10 | 1.029,10 | 1.076,40 | 4,18% | 10,00 |
| 07.08.2024 | 1.035,60 | 1.066,70 | 1.028,10 | 1.033,20 | -0,15% | 14,00 |
| 06.08.2024 | 1.026,30 | 1.050,20 | 1.021,10 | 1.034,80 | 0,63% | 22,00 |
| 05.08.2024 | 1.057,80 | 1.057,80 | 959,60 | 1.028,30 | -2,59% | 71,00 |
| 02.08.2024 | 1.087,10 | 1.092,40 | 1.031,60 | 1.055,60 | -3,60% | 18,00 |
| 01.08.2024 | 1.140,70 | 1.140,70 | 1.086,10 | 1.095,00 | -3,93% | 23,00 |
| 31.07.2024 | 1.123,60 | 1.150,90 | 1.123,60 | 1.139,80 | 1,58% | 50,00 |
| 30.07.2024 | 1.067,90 | 1.128,70 | 1.066,10 | 1.122,10 | 5,15% | 37,00 |
| 29.07.2024 | 1.089,10 | 1.097,50 | 1.063,80 | 1.067,10 | -1,88% | 20,00 |
| 26.07.2024 | 1.054,20 | 1.092,90 | 1.050,10 | 1.087,50 | 3,16% | 5,00 |
| 25.07.2024 | 1.069,40 | 1.070,30 | 1.042,30 | 1.054,20 | -1,57% | 36,00 |
| 24.07.2024 | 1.110,80 | 1.110,80 | 1.067,20 | 1.071,00 | -3,57% | 70,00 |
| 23.07.2024 | 1.142,80 | 1.142,80 | 1.105,30 | 1.110,60 | -2,80% | 19,00 |
| 22.07.2024 | 1.118,00 | 1.150,90 | 1.113,20 | 1.142,60 | 2,27% | 27,00 |
| 19.07.2024 | 1.147,60 | 1.151,70 | 1.105,70 | 1.117,20 | -2,68% | - |
| 18.07.2024 | 1.129,50 | 1.172,10 | 1.128,40 | 1.148,00 | 1,71% | 8,00 |
| 17.07.2024 | 1.134,10 | 1.142,90 | 1.120,30 | 1.128,70 | -0,48% | 18,00 |
| 16.07.2024 | 1.136,00 | 1.137,30 | 1.116,40 | 1.134,10 | -0,17% | 18,00 |
| 15.07.2024 | 1.157,70 | 1.164,90 | 1.134,00 | 1.136,00 | -1,76% | 5,00 |
| 12.07.2024 | 1.120,20 | 1.160,70 | 1.119,40 | 1.156,30 | 3,30% | 45,00 |
| 11.07.2024 | 1.138,90 | 1.147,00 | 1.115,00 | 1.119,40 | -1,64% | 15,00 |
| 10.07.2024 | 1.108,60 | 1.138,10 | 1.101,30 | 1.138,10 | 2,74% | 18,00 |
| 09.07.2024 | 1.105,10 | 1.118,40 | 1.100,70 | 1.107,80 | 0,32% | 10,00 |
| 08.07.2024 | 1.142,70 | 1.144,90 | 1.102,50 | 1.104,30 | -3,29% | 27,00 |