848,750€
-1,90%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 861,30 | 861,30 | 824,80 | 840,40 | -2,86% | 29,00 |
| 01.04.2026 | 867,30 | 882,30 | 855,65 | 865,15 | 0,33% | 48,00 |
| 31.03.2026 | 859,85 | 868,85 | 850,35 | 862,30 | 0,53% | 25,00 |
| 30.03.2026 | 857,95 | 868,65 | 842,10 | 857,75 | 0,09% | 28,00 |
| 27.03.2026 | 883,55 | 889,15 | 848,85 | 856,95 | -3,13% | 84,00 |
| 26.03.2026 | 898,50 | 903,60 | 871,15 | 884,60 | -1,98% | 64,00 |
| 25.03.2026 | 899,75 | 914,35 | 894,20 | 902,50 | 0,66% | 44,00 |
| 24.03.2026 | 882,30 | 901,40 | 874,20 | 896,60 | 1,18% | 31,00 |
| 23.03.2026 | 854,95 | 900,85 | 841,30 | 886,10 | 2,75% | 40,00 |
| 20.03.2026 | 872,15 | 883,05 | 849,55 | 862,40 | -1,14% | 36,00 |
| 19.03.2026 | 882,20 | 884,60 | 857,15 | 872,35 | -1,22% | 117,00 |
| 18.03.2026 | 910,75 | 921,80 | 881,50 | 883,15 | -2,90% | 53,00 |
| 17.03.2026 | 896,75 | 918,40 | 886,40 | 909,50 | 0,95% | 23,00 |
| 16.03.2026 | 921,25 | 926,95 | 894,10 | 900,95 | -1,69% | 86,00 |
| 13.03.2026 | 919,25 | 925,10 | 910,85 | 916,40 | 0,01% | 56,00 |
| 12.03.2026 | 920,65 | 933,25 | 913,90 | 916,30 | -1,11% | 197,00 |
| 11.03.2026 | 931,15 | 940,75 | 915,10 | 926,55 | -0,56% | 202,00 |
| 10.03.2026 | 945,10 | 965,50 | 927,50 | 931,80 | -0,85% | 20,00 |
| 09.03.2026 | 930,65 | 944,55 | 902,00 | 939,80 | 0,99% | 54,00 |
| 06.03.2026 | 939,05 | 971,40 | 925,55 | 930,60 | -0,81% | 96,00 |
| 05.03.2026 | 961,00 | 973,00 | 926,45 | 938,20 | -3,21% | 97,00 |
| 04.03.2026 | 969,20 | 981,80 | 928,05 | 969,35 | 0,37% | 17,00 |
| 03.03.2026 | 969,75 | 969,75 | 925,50 | 965,80 | -0,62% | 26,00 |
| 02.03.2026 | 984,35 | 984,85 | 952,80 | 971,85 | -1,83% | 40,00 |
| 27.02.2026 | 995,70 | 1.009,90 | 980,05 | 989,95 | -0,50% | 57,00 |
| 26.02.2026 | 965,00 | 1.012,20 | 963,05 | 994,90 | 2,94% | 172,00 |
| 25.02.2026 | 936,75 | 974,30 | 933,75 | 966,50 | 3,05% | 47,00 |
| 24.02.2026 | 954,20 | 960,85 | 931,50 | 937,85 | -1,40% | 192,00 |
| 23.02.2026 | 1.000,55 | 1.009,10 | 927,40 | 951,20 | -4,90% | 245,00 |
| 20.02.2026 | 997,40 | 1.009,00 | 980,65 | 1.000,20 | 0,43% | 79,00 |
| 19.02.2026 | 989,60 | 1.017,10 | 985,40 | 995,90 | 0,67% | 227,00 |
| 18.02.2026 | 958,65 | 993,25 | 952,30 | 989,25 | 3,50% | 82,00 |
| 17.02.2026 | 922,50 | 958,10 | 911,90 | 955,80 | 3,54% | 202,00 |
| 16.02.2026 | 911,15 | 929,90 | 902,45 | 923,10 | 1,52% | 225,00 |
| 13.02.2026 | 921,45 | 939,00 | 890,75 | 909,30 | -1,55% | 501,00 |
| 12.02.2026 | 1.162,30 | 1.170,00 | 902,75 | 923,60 | -20,99% | 2.386,00 |
| 11.02.2026 | 1.238,20 | 1.240,40 | 1.152,60 | 1.168,90 | -5,62% | 7,00 |
| 10.02.2026 | 1.191,40 | 1.252,90 | 1.190,80 | 1.238,50 | 3,69% | 62,00 |
| 09.02.2026 | 1.144,50 | 1.201,70 | 1.132,90 | 1.194,40 | 4,40% | 45,00 |
| 06.02.2026 | 1.139,80 | 1.145,70 | 1.109,70 | 1.144,10 | 0,11% | 84,00 |
| 05.02.2026 | 1.175,80 | 1.185,50 | 1.125,80 | 1.142,80 | -2,68% | 48,00 |
| 04.02.2026 | 1.179,90 | 1.188,90 | 1.159,00 | 1.174,30 | -0,14% | 95,00 |
| 03.02.2026 | 1.274,40 | 1.283,20 | 1.170,50 | 1.176,00 | -7,36% | 109,00 |
| 02.02.2026 | 1.246,70 | 1.278,50 | 1.222,20 | 1.269,40 | 1,20% | 68,00 |
| 30.01.2026 | 1.282,60 | 1.285,80 | 1.250,70 | 1.254,30 | -2,26% | 9,00 |
| 29.01.2026 | 1.285,10 | 1.294,10 | 1.265,60 | 1.283,30 | -0,56% | 27,00 |
| 28.01.2026 | 1.334,40 | 1.345,70 | 1.276,40 | 1.290,50 | -3,40% | 29,00 |
| 27.01.2026 | 1.396,50 | 1.411,70 | 1.327,50 | 1.335,90 | -4,06% | 44,00 |
| 26.01.2026 | 1.397,60 | 1.416,70 | 1.392,30 | 1.392,40 | -0,62% | - |
| 23.01.2026 | 1.432,20 | 1.439,40 | 1.389,80 | 1.401,10 | -2,10% | 2,00 |
| 22.01.2026 | 1.413,80 | 1.434,70 | 1.408,20 | 1.431,10 | 1,44% | 11,00 |
| 21.01.2026 | 1.374,70 | 1.424,00 | 1.362,20 | 1.410,80 | 2,84% | 53,00 |
| 20.01.2026 | 1.368,30 | 1.381,50 | 1.350,80 | 1.371,90 | 0,28% | 2,00 |
| 19.01.2026 | 1.394,20 | 1.394,20 | 1.351,00 | 1.368,10 | -1,81% | 29,00 |
| 16.01.2026 | 1.406,10 | 1.414,10 | 1.374,20 | 1.393,30 | -0,86% | 10,00 |
| 15.01.2026 | 1.384,70 | 1.422,80 | 1.383,30 | 1.405,40 | 2,55% | 136,00 |
| 14.01.2026 | 1.397,50 | 1.403,40 | 1.360,40 | 1.370,50 | -2,07% | 37,00 |
| 13.01.2026 | 1.428,80 | 1.456,50 | 1.396,20 | 1.399,40 | -2,01% | 2,00 |
| 12.01.2026 | 1.453,90 | 1.464,40 | 1.414,30 | 1.428,10 | -1,75% | 32,00 |
| 09.01.2026 | 1.442,60 | 1.462,20 | 1.432,80 | 1.453,60 | 0,80% | 16,00 |
| 08.01.2026 | 1.460,00 | 1.484,80 | 1.437,80 | 1.442,00 | -1,38% | 28,00 |
| 07.01.2026 | 1.465,30 | 1.477,70 | 1.452,80 | 1.462,20 | -0,24% | 28,00 |
| 06.01.2026 | 1.448,10 | 1.466,10 | 1.397,50 | 1.465,70 | 1,33% | 12,00 |
| 05.01.2026 | 1.395,50 | 1.457,30 | 1.395,50 | 1.446,40 | 3,62% | 15,00 |
| 02.01.2026 | 1.379,80 | 1.417,80 | 1.363,60 | 1.395,90 | 1,14% | 10,00 |
| 30.12.2025 | 1.375,80 | 1.380,60 | 1.368,80 | 1.380,10 | 0,30% | - |
| 29.12.2025 | 1.363,80 | 1.385,50 | 1.362,90 | 1.376,00 | 1,03% | 3,00 |
| 23.12.2025 | 1.371,50 | 1.385,20 | 1.361,20 | 1.362,00 | -0,66% | 3,00 |
| 22.12.2025 | 1.372,20 | 1.380,70 | 1.366,80 | 1.371,10 | -0,28% | 1,00 |
| 19.12.2025 | 1.361,10 | 1.383,30 | 1.355,60 | 1.374,90 | 0,97% | - |
| 18.12.2025 | 1.324,90 | 1.386,10 | 1.324,90 | 1.361,70 | 2,78% | 15,00 |
| 17.12.2025 | 1.353,70 | 1.355,40 | 1.322,30 | 1.324,90 | -2,00% | 1,00 |
| 16.12.2025 | 1.349,70 | 1.365,30 | 1.336,90 | 1.352,00 | 0,19% | 3,00 |
| 15.12.2025 | 1.338,30 | 1.358,20 | 1.333,90 | 1.349,40 | 1,34% | 10,00 |
| 12.12.2025 | 1.332,70 | 1.360,70 | 1.329,90 | 1.331,50 | -0,25% | 15,00 |
| 11.12.2025 | 1.331,40 | 1.336,70 | 1.304,80 | 1.334,80 | 0,40% | 53,00 |
| 10.12.2025 | 1.316,10 | 1.337,90 | 1.306,00 | 1.329,50 | 0,83% | 4,00 |
| 09.12.2025 | 1.337,20 | 1.346,10 | 1.314,30 | 1.318,50 | -1,39% | 19,00 |
| 08.12.2025 | 1.348,30 | 1.372,70 | 1.333,90 | 1.337,10 | -0,80% | 2,00 |
| 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 |