1.380,100€
-3,10%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1.407,90 | 1.407,90 | 1.360,90 | 1.384,20 | -2,81% | 19,00 |
| 02.04.2025 | 1.418,70 | 1.430,30 | 1.404,10 | 1.424,20 | 0,39% | 2,00 |
| 01.04.2025 | 1.416,90 | 1.433,80 | 1.403,50 | 1.418,70 | 0,13% | 5,00 |
| 31.03.2025 | 1.435,10 | 1.444,40 | 1.394,40 | 1.416,90 | -1,61% | 18,00 |
| 28.03.2025 | 1.530,10 | 1.530,10 | 1.430,80 | 1.440,10 | -0,76% | - |
| 27.03.2025 | 1.473,20 | 1.474,70 | 1.445,40 | 1.451,20 | -1,65% | 4,00 |
| 26.03.2025 | 1.514,80 | 1.515,60 | 1.469,90 | 1.475,60 | -2,56% | 13,00 |
| 25.03.2025 | 1.510,80 | 1.527,40 | 1.490,60 | 1.514,40 | 0,24% | 11,00 |
| 24.03.2025 | 1.539,40 | 1.557,60 | 1.489,20 | 1.510,80 | -1,86% | 26,00 |
| 21.03.2025 | 1.553,30 | 1.556,40 | 1.513,60 | 1.539,40 | -1,01% | 31,00 |
| 20.03.2025 | 1.555,30 | 1.577,80 | 1.543,90 | 1.555,10 | 0,00% | 14,00 |
| 19.03.2025 | 1.522,20 | 1.565,70 | 1.513,00 | 1.555,10 | 2,23% | 67,00 |
| 18.03.2025 | 1.523,90 | 1.552,20 | 1.498,90 | 1.521,20 | -0,26% | 33,00 |
| 17.03.2025 | 1.506,30 | 1.526,60 | 1.481,90 | 1.525,10 | 1,09% | 64,00 |
| 14.03.2025 | 1.498,10 | 1.525,20 | 1.461,20 | 1.508,60 | 1,08% | 29,00 |
| 13.03.2025 | 1.530,30 | 1.539,00 | 1.489,10 | 1.492,50 | -3,04% | 33,00 |
| 12.03.2025 | 1.527,40 | 1.555,70 | 1.508,80 | 1.539,30 | 1,05% | 7,00 |
| 11.03.2025 | 1.528,60 | 1.558,20 | 1.499,00 | 1.523,30 | -0,20% | 6,00 |
| 10.03.2025 | 1.614,60 | 1.630,50 | 1.518,40 | 1.526,30 | -5,49% | 50,00 |
| 07.03.2025 | 1.650,00 | 1.654,10 | 1.584,00 | 1.615,00 | -2,45% | 14,00 |
| 06.03.2025 | 1.728,30 | 1.764,10 | 1.649,00 | 1.655,60 | -4,21% | 32,00 |
| 05.03.2025 | 1.711,20 | 1.762,30 | 1.703,40 | 1.728,30 | 1,14% | 12,00 |
| 04.03.2025 | 1.719,10 | 1.731,90 | 1.686,70 | 1.708,90 | -0,54% | 41,00 |
| 03.03.2025 | 1.745,80 | 1.759,20 | 1.715,90 | 1.718,10 | -1,29% | 6,00 |
| 28.02.2025 | 1.673,20 | 1.748,00 | 1.630,20 | 1.740,60 | 3,73% | 10,00 |
| 27.02.2025 | 1.712,30 | 1.723,20 | 1.677,60 | 1.678,00 | -2,03% | 5,00 |
| 26.02.2025 | 1.725,30 | 1.750,90 | 1.708,70 | 1.712,70 | -0,58% | 13,00 |
| 25.02.2025 | 1.773,30 | 1.775,00 | 1.717,30 | 1.722,70 | -2,68% | 33,00 |
| 24.02.2025 | 1.788,40 | 1.803,70 | 1.745,00 | 1.770,10 | -0,28% | 42,00 |
| 21.02.2025 | 1.791,00 | 1.814,10 | 1.775,00 | 1.775,10 | -0,88% | 13,00 |
| 20.02.2025 | 1.837,10 | 1.849,80 | 1.775,00 | 1.790,90 | -2,54% | 29,00 |
| 19.02.2025 | 1.851,60 | 1.863,90 | 1.821,50 | 1.837,50 | -0,75% | 30,00 |
| 18.02.2025 | 1.845,90 | 1.861,80 | 1.827,60 | 1.851,40 | 0,30% | 47,00 |
| 17.02.2025 | 1.839,20 | 1.868,80 | 1.820,00 | 1.845,90 | 0,29% | 32,00 |
| 14.02.2025 | 1.757,50 | 1.856,80 | 1.757,50 | 1.840,60 | 3,92% | 90,00 |
| 13.02.2025 | 1.572,90 | 1.810,60 | 1.572,90 | 1.771,20 | 12,64% | 160,00 |
| 12.02.2025 | 1.560,80 | 1.583,60 | 1.540,50 | 1.572,50 | 0,77% | 55,00 |
| 11.02.2025 | 1.555,50 | 1.571,00 | 1.540,90 | 1.560,50 | 0,38% | 2,00 |
| 10.02.2025 | 1.564,50 | 1.579,40 | 1.530,20 | 1.554,60 | -0,35% | 17,00 |
| 07.02.2025 | 1.586,80 | 1.606,70 | 1.548,00 | 1.560,00 | -1,70% | 14,00 |
| 06.02.2025 | 1.600,80 | 1.612,50 | 1.554,20 | 1.587,00 | -0,86% | 7,00 |
| 05.02.2025 | 1.591,70 | 1.604,80 | 1.566,30 | 1.600,80 | 0,57% | 7,00 |
| 04.02.2025 | 1.547,10 | 1.599,90 | 1.537,90 | 1.591,70 | 2,88% | 36,00 |
| 03.02.2025 | 1.530,50 | 1.558,40 | 1.504,20 | 1.547,10 | -0,55% | 179,00 |
| 31.01.2025 | 1.563,10 | 1.584,90 | 1.548,10 | 1.555,60 | -0,45% | 12,00 |
| 30.01.2025 | 1.520,60 | 1.576,40 | 1.518,80 | 1.562,70 | 2,88% | 102,00 |
| 29.01.2025 | 1.558,10 | 1.560,90 | 1.506,50 | 1.518,90 | -2,40% | 19,00 |
| 28.01.2025 | 1.496,40 | 1.568,80 | 1.485,00 | 1.556,30 | 3,88% | 42,00 |
| 27.01.2025 | 1.501,00 | 1.516,10 | 1.471,50 | 1.498,10 | -0,81% | 32,00 |
| 24.01.2025 | 1.513,40 | 1.531,90 | 1.502,60 | 1.510,40 | -0,19% | 16,00 |
| 23.01.2025 | 1.501,90 | 1.517,80 | 1.501,10 | 1.513,20 | 0,72% | 1,00 |
| 22.01.2025 | 1.500,10 | 1.518,50 | 1.494,20 | 1.502,40 | 0,17% | 23,00 |
| 21.01.2025 | 1.494,80 | 1.500,90 | 1.475,60 | 1.499,90 | 0,30% | 11,00 |
| 20.01.2025 | 1.489,90 | 1.505,20 | 1.484,60 | 1.495,40 | 0,14% | 13,00 |
| 17.01.2025 | 1.486,00 | 1.499,50 | 1.479,60 | 1.493,30 | 0,49% | 34,00 |
| 16.01.2025 | 1.472,70 | 1.498,90 | 1.467,80 | 1.486,00 | 0,90% | 8,00 |
| 15.01.2025 | 1.431,80 | 1.486,00 | 1.422,10 | 1.472,70 | 2,87% | 28,00 |
| 14.01.2025 | 1.400,20 | 1.449,80 | 1.399,40 | 1.431,60 | 2,42% | 6,00 |
| 13.01.2025 | 1.476,10 | 1.476,10 | 1.386,10 | 1.397,80 | -5,30% | 17,00 |
| 10.01.2025 | 1.487,20 | 1.506,20 | 1.458,10 | 1.476,10 | -0,83% | 11,00 |
| 09.01.2025 | 1.482,90 | 1.507,00 | 1.473,30 | 1.488,50 | 0,38% | 76,00 |
| 08.01.2025 | 1.478,30 | 1.498,70 | 1.466,30 | 1.482,90 | 0,31% | 19,00 |
| 07.01.2025 | 1.467,50 | 1.506,30 | 1.466,00 | 1.478,30 | 0,74% | 5,00 |
| 06.01.2025 | 1.445,10 | 1.481,50 | 1.439,20 | 1.467,50 | 1,90% | 38,00 |
| 03.01.2025 | 1.417,70 | 1.449,80 | 1.417,70 | 1.440,10 | 1,55% | 20,00 |
| 02.01.2025 | 1.426,80 | 1.444,20 | 1.402,20 | 1.418,10 | -0,64% | 37,00 |
| 30.12.2024 | 1.434,40 | 1.436,10 | 1.420,40 | 1.427,20 | -0,13% | 14,00 |
| 27.12.2024 | 1.427,50 | 1.460,50 | 1.422,20 | 1.429,10 | 0,20% | 13,00 |
| 23.12.2024 | 1.441,30 | 1.442,90 | 1.408,60 | 1.426,30 | -0,92% | 14,00 |
| 20.12.2024 | 1.442,60 | 1.444,60 | 1.417,30 | 1.439,50 | -0,21% | 19,00 |
| 19.12.2024 | 1.472,70 | 1.481,50 | 1.436,30 | 1.442,60 | -2,04% | 24,00 |
| 18.12.2024 | 1.501,10 | 1.517,90 | 1.468,80 | 1.472,70 | -1,89% | 25,00 |
| 17.12.2024 | 1.500,10 | 1.512,10 | 1.485,30 | 1.501,10 | 0,07% | 27,00 |
| 16.12.2024 | 1.486,20 | 1.510,50 | 1.475,70 | 1.500,10 | 1,02% | 8,00 |
| 13.12.2024 | 1.502,40 | 1.511,50 | 1.474,00 | 1.485,00 | -1,16% | 39,00 |
| 12.12.2024 | 1.504,10 | 1.521,90 | 1.496,30 | 1.502,40 | -0,11% | 15,00 |
| 11.12.2024 | 1.481,60 | 1.521,40 | 1.481,60 | 1.504,10 | 1,52% | 21,00 |
| 10.12.2024 | 1.503,20 | 1.513,90 | 1.477,70 | 1.481,60 | -1,52% | 17,00 |
| 09.12.2024 | 1.493,70 | 1.528,90 | 1.491,50 | 1.504,40 | 0,80% | 53,00 |
| 06.12.2024 | 1.468,70 | 1.497,30 | 1.465,00 | 1.492,50 | 1,62% | 38,00 |
| 05.12.2024 | 1.428,20 | 1.485,20 | 1.427,00 | 1.468,70 | 2,84% | 101,00 |
| 04.12.2024 | 1.398,70 | 1.448,50 | 1.398,70 | 1.428,20 | 2,02% | 37,00 |
| 03.12.2024 | 1.412,10 | 1.417,50 | 1.385,10 | 1.399,90 | -0,86% | 6,00 |
| 02.12.2024 | 1.365,40 | 1.417,70 | 1.358,40 | 1.412,10 | 2,92% | 22,00 |
| 29.11.2024 | 1.366,20 | 1.383,90 | 1.355,40 | 1.372,00 | 0,47% | 5,00 |
| 28.11.2024 | 1.388,80 | 1.399,70 | 1.356,10 | 1.365,60 | -1,64% | 20,00 |
| 27.11.2024 | 1.382,10 | 1.402,70 | 1.374,00 | 1.388,40 | 0,48% | 2,00 |
| 26.11.2024 | 1.322,70 | 1.386,10 | 1.314,50 | 1.381,70 | 4,51% | 39,00 |
| 25.11.2024 | 1.290,20 | 1.334,30 | 1.287,70 | 1.322,10 | 2,47% | 56,00 |
| 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 |