1.141,900€
0,69%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 1.134,30 | 1.165,90 | 1.133,50 | 1.141,90 | 0,69% | 15,00 |
| 04.07.2024 | 1.147,40 | 1.150,60 | 1.131,50 | 1.134,10 | -1,21% | 5,00 |
| 03.07.2024 | 1.124,00 | 1.157,70 | 1.123,60 | 1.148,00 | 2,23% | 18,00 |
| 02.07.2024 | 1.118,30 | 1.123,60 | 1.090,50 | 1.123,00 | 0,13% | 16,00 |
| 01.07.2024 | 1.115,90 | 1.139,70 | 1.110,10 | 1.121,50 | 0,45% | 20,00 |
| 28.06.2024 | 1.130,50 | 1.134,70 | 1.107,60 | 1.116,50 | -1,24% | 46,00 |
| 27.06.2024 | 1.135,80 | 1.161,30 | 1.124,30 | 1.130,50 | -0,38% | 78,00 |
| 26.06.2024 | 1.152,40 | 1.161,50 | 1.123,50 | 1.134,80 | -1,29% | 39,00 |
| 25.06.2024 | 1.135,40 | 1.149,60 | 1.122,30 | 1.149,60 | 1,38% | 1,00 |
| 24.06.2024 | 1.138,80 | 1.148,50 | 1.120,90 | 1.134,00 | -0,47% | 62,00 |
| 21.06.2024 | 1.157,00 | 1.175,40 | 1.131,10 | 1.139,40 | -1,52% | 9,00 |
| 20.06.2024 | 1.164,50 | 1.168,10 | 1.126,60 | 1.157,00 | -0,64% | 45,00 |
| 19.06.2024 | 1.182,50 | 1.192,10 | 1.150,90 | 1.164,50 | -1,52% | 24,00 |
| 18.06.2024 | 1.213,90 | 1.217,90 | 1.181,50 | 1.182,50 | -2,67% | 32,00 |
| 17.06.2024 | 1.202,40 | 1.214,90 | 1.185,50 | 1.214,90 | 1,04% | 19,00 |
| 14.06.2024 | 1.215,10 | 1.218,30 | 1.191,30 | 1.202,40 | -1,00% | 42,00 |
| 13.06.2024 | 1.239,90 | 1.243,90 | 1.204,10 | 1.214,50 | -2,10% | 22,00 |
| 12.06.2024 | 1.203,40 | 1.259,10 | 1.197,90 | 1.240,50 | 3,08% | 28,00 |
| 11.06.2024 | 1.220,00 | 1.239,50 | 1.192,30 | 1.203,40 | -1,36% | 7,00 |
| 10.06.2024 | 1.227,80 | 1.238,90 | 1.211,70 | 1.220,00 | -0,78% | 1,00 |
| 07.06.2024 | 1.233,30 | 1.241,20 | 1.220,90 | 1.229,60 | -0,30% | 26,00 |
| 06.06.2024 | 1.248,20 | 1.253,10 | 1.225,10 | 1.233,30 | -1,24% | 22,00 |
| 05.06.2024 | 1.187,90 | 1.249,70 | 1.187,90 | 1.248,80 | 5,13% | 11,00 |
| 04.06.2024 | 1.177,80 | 1.198,70 | 1.168,70 | 1.187,90 | 0,81% | 3,00 |
| 03.06.2024 | 1.194,10 | 1.199,50 | 1.172,70 | 1.178,40 | -1,17% | 7,00 |
| 31.05.2024 | 1.190,00 | 1.198,90 | 1.176,50 | 1.192,30 | 0,24% | 1,00 |
| 30.05.2024 | 1.170,50 | 1.200,50 | 1.162,00 | 1.189,40 | 1,77% | 116,00 |
| 29.05.2024 | 1.202,50 | 1.205,90 | 1.163,60 | 1.168,70 | -2,81% | 28,00 |
| 28.05.2024 | 1.239,00 | 1.243,50 | 1.200,70 | 1.202,50 | -2,95% | 11,00 |
| 27.05.2024 | 1.216,60 | 1.257,60 | 1.209,30 | 1.239,00 | 1,84% | 48,00 |
| 24.05.2024 | 1.188,30 | 1.222,00 | 1.176,90 | 1.216,60 | 2,38% | 14,00 |
| 23.05.2024 | 1.215,70 | 1.221,30 | 1.181,10 | 1.188,30 | -1,79% | 45,00 |
| 22.05.2024 | 1.222,50 | 1.235,10 | 1.207,90 | 1.209,90 | -1,03% | 13,00 |
| 21.05.2024 | 1.242,70 | 1.244,00 | 1.212,40 | 1.222,50 | -1,63% | 20,00 |
| 20.05.2024 | 1.236,40 | 1.250,70 | 1.233,20 | 1.242,70 | 0,51% | 32,00 |
| 17.05.2024 | 1.275,40 | 1.283,10 | 1.232,80 | 1.236,40 | -3,18% | 6,00 |
| 16.05.2024 | 1.283,90 | 1.299,90 | 1.275,50 | 1.277,00 | -0,54% | 10,00 |
| 15.05.2024 | 1.264,60 | 1.291,20 | 1.252,20 | 1.283,90 | 1,53% | 1,00 |
| 14.05.2024 | 1.252,20 | 1.277,80 | 1.241,50 | 1.264,60 | 0,99% | 7,00 |
| 13.05.2024 | 1.247,40 | 1.269,90 | 1.235,70 | 1.252,20 | 0,50% | 11,00 |
| 10.05.2024 | 1.224,60 | 1.252,80 | 1.222,10 | 1.246,00 | 1,61% | - |
| 09.05.2024 | 1.210,20 | 1.241,70 | 1.208,70 | 1.226,20 | 1,21% | 1,00 |
| 08.05.2024 | 1.215,10 | 1.230,10 | 1.209,70 | 1.211,60 | -0,40% | 12,00 |
| 07.05.2024 | 1.179,70 | 1.220,80 | 1.179,00 | 1.216,50 | 3,12% | 83,00 |
| 06.05.2024 | 1.164,00 | 1.181,10 | 1.153,40 | 1.179,70 | 1,35% | - |
| 03.05.2024 | 1.136,80 | 1.166,20 | 1.132,30 | 1.164,00 | 2,27% | 15,00 |
| 02.05.2024 | 1.122,00 | 1.143,70 | 1.090,40 | 1.138,20 | 1,57% | 110,00 |
| 30.04.2024 | 1.151,80 | 1.165,20 | 1.118,00 | 1.120,60 | -2,71% | 72,00 |
| 29.04.2024 | 1.182,70 | 1.201,00 | 1.131,30 | 1.151,80 | -2,61% | 73,00 |
| 26.04.2024 | 1.192,00 | 1.212,80 | 1.166,50 | 1.182,70 | -1,13% | 127,00 |
| 25.04.2024 | 1.418,90 | 1.436,60 | 1.146,40 | 1.196,20 | -15,66% | 602,00 |
| 24.04.2024 | 1.411,30 | 1.438,70 | 1.389,10 | 1.418,30 | 0,45% | 26,00 |
| 23.04.2024 | 1.388,50 | 1.415,80 | 1.386,70 | 1.412,00 | 1,69% | - |
| 22.04.2024 | 1.393,10 | 1.422,30 | 1.372,90 | 1.388,50 | -0,13% | 12,00 |
| 19.04.2024 | 1.423,00 | 1.423,00 | 1.373,10 | 1.390,30 | -2,30% | 17,00 |
| 18.04.2024 | 1.430,60 | 1.446,20 | 1.403,90 | 1.423,00 | -0,53% | 1,00 |
| 17.04.2024 | 1.431,40 | 1.451,50 | 1.420,20 | 1.430,60 | -0,06% | 11,00 |
| 16.04.2024 | 1.425,10 | 1.440,40 | 1.405,50 | 1.431,40 | 0,50% | 8,00 |
| 15.04.2024 | 1.411,70 | 1.462,80 | 1.411,70 | 1.424,30 | 0,94% | 46,00 |
| 12.04.2024 | 1.482,70 | 1.483,50 | 1.410,70 | 1.411,00 | -4,84% | 11,00 |
| 11.04.2024 | 1.451,70 | 1.484,00 | 1.438,20 | 1.482,70 | 2,19% | 7,00 |
| 10.04.2024 | 1.476,10 | 1.490,40 | 1.428,60 | 1.450,90 | -1,76% | 42,00 |
| 09.04.2024 | 1.498,00 | 1.504,00 | 1.466,50 | 1.476,90 | -1,41% | 16,00 |
| 08.04.2024 | 1.491,50 | 1.515,80 | 1.489,00 | 1.498,00 | 0,44% | 39,00 |
| 05.04.2024 | 1.510,60 | 1.519,40 | 1.474,10 | 1.491,50 | -1,26% | 32,00 |
| 04.04.2024 | 1.550,60 | 1.559,70 | 1.503,10 | 1.510,60 | -2,63% | 16,00 |
| 03.04.2024 | 1.566,90 | 1.569,40 | 1.542,40 | 1.551,40 | -1,23% | 12,00 |
| 02.04.2024 | 1.569,80 | 1.593,50 | 1.533,80 | 1.570,70 | 0,06% | 31,00 |
| 28.03.2024 | 1.575,70 | 1.585,60 | 1.561,50 | 1.569,80 | -0,21% | 35,00 |
| 27.03.2024 | 1.536,00 | 1.595,80 | 1.536,00 | 1.573,10 | 1,46% | 124,00 |
| 26.03.2024 | 1.511,80 | 1.553,90 | 1.484,50 | 1.550,40 | 2,55% | 63,00 |
| 25.03.2024 | 1.500,60 | 1.524,70 | 1.482,50 | 1.511,80 | 0,75% | 22,00 |
| 22.03.2024 | 1.493,50 | 1.507,50 | 1.487,70 | 1.500,60 | 0,48% | 67,00 |
| 21.03.2024 | 1.480,60 | 1.505,70 | 1.470,80 | 1.493,50 | 1,24% | 57,00 |
| 20.03.2024 | 1.440,00 | 1.477,50 | 1.434,30 | 1.475,20 | 2,44% | 34,00 |
| 19.03.2024 | 1.442,90 | 1.451,30 | 1.425,40 | 1.440,00 | -0,20% | 13,00 |
| 18.03.2024 | 1.459,70 | 1.466,90 | 1.442,00 | 1.442,90 | -1,10% | 40,00 |
| 15.03.2024 | 1.452,00 | 1.471,40 | 1.444,10 | 1.458,90 | 0,48% | 27,00 |
| 14.03.2024 | 1.466,00 | 1.480,90 | 1.443,50 | 1.452,00 | -0,95% | 31,00 |
| 13.03.2024 | 1.485,80 | 1.487,60 | 1.458,30 | 1.466,00 | -1,45% | 38,00 |
| 12.03.2024 | 1.472,40 | 1.490,90 | 1.467,10 | 1.487,60 | 1,03% | 5,00 |
| 11.03.2024 | 1.468,30 | 1.488,10 | 1.457,30 | 1.472,40 | 0,16% | 5,00 |
| 08.03.2024 | 1.501,00 | 1.504,70 | 1.465,40 | 1.470,00 | -1,91% | 12,00 |
| 07.03.2024 | 1.460,90 | 1.517,50 | 1.454,90 | 1.498,60 | 2,45% | 100,00 |
| 06.03.2024 | 1.427,70 | 1.466,70 | 1.426,10 | 1.462,70 | 2,32% | 22,00 |
| 05.03.2024 | 1.442,00 | 1.459,50 | 1.420,00 | 1.429,50 | -1,10% | 22,00 |
| 04.03.2024 | 1.470,40 | 1.479,90 | 1.439,50 | 1.445,40 | -1,58% | 35,00 |
| 01.03.2024 | 1.465,50 | 1.478,90 | 1.454,70 | 1.468,60 | 0,21% | 9,00 |
| 29.02.2024 | 1.449,50 | 1.466,50 | 1.437,20 | 1.465,50 | 1,23% | 16,00 |
| 28.02.2024 | 1.463,50 | 1.463,50 | 1.434,10 | 1.447,70 | -1,20% | 82,00 |
| 27.02.2024 | 1.455,30 | 1.478,90 | 1.448,70 | 1.465,30 | 0,69% | 27,00 |
| 26.02.2024 | 1.468,10 | 1.472,30 | 1.451,50 | 1.455,30 | -0,75% | 2,00 |
| 23.02.2024 | 1.471,50 | 1.484,30 | 1.458,10 | 1.466,30 | -0,35% | 19,00 |
| 22.02.2024 | 1.444,10 | 1.479,70 | 1.443,10 | 1.471,50 | 2,26% | 16,00 |
| 21.02.2024 | 1.480,40 | 1.486,60 | 1.431,80 | 1.439,00 | -2,80% | 25,00 |
| 20.02.2024 | 1.496,80 | 1.502,80 | 1.471,90 | 1.480,40 | -1,10% | 21,00 |
| 19.02.2024 | 1.499,70 | 1.507,90 | 1.481,30 | 1.496,80 | -0,19% | 41,00 |
| 16.02.2024 | 1.483,30 | 1.507,90 | 1.473,70 | 1.499,70 | 0,99% | 55,00 |
| 15.02.2024 | 1.458,80 | 1.487,60 | 1.441,50 | 1.485,00 | 1,80% | 43,00 |
| 14.02.2024 | 1.429,40 | 1.458,80 | 1.429,40 | 1.458,70 | 2,05% | 32,00 |