1.454,400€
-0,66%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 1.552,50 | 1.566,70 | 1.542,90 | 1.559,20 | 0,65% | 3,00 |
| 17.07.2025 | 1.527,10 | 1.557,00 | 1.526,80 | 1.549,20 | 1,45% | 4,00 |
| 16.07.2025 | 1.522,30 | 1.543,50 | 1.506,80 | 1.527,10 | 0,34% | - |
| 15.07.2025 | 1.514,70 | 1.532,80 | 1.510,90 | 1.522,00 | 0,49% | 21,00 |
| 14.07.2025 | 1.504,20 | 1.521,40 | 1.480,20 | 1.514,60 | 0,19% | 159,00 |
| 11.07.2025 | 1.519,70 | 1.525,90 | 1.508,10 | 1.511,80 | -0,60% | 64,00 |
| 10.07.2025 | 1.579,80 | 1.589,20 | 1.511,10 | 1.521,00 | -3,77% | 4,00 |
| 09.07.2025 | 1.566,80 | 1.582,50 | 1.552,70 | 1.580,60 | 0,86% | 30,00 |
| 08.07.2025 | 1.554,20 | 1.569,20 | 1.545,20 | 1.567,20 | 0,91% | 29,00 |
| 07.07.2025 | 1.520,60 | 1.565,70 | 1.518,00 | 1.553,10 | 2,29% | 44,00 |
| 04.07.2025 | 1.537,00 | 1.537,90 | 1.507,30 | 1.518,40 | -1,20% | - |
| 03.07.2025 | 1.526,90 | 1.547,00 | 1.516,70 | 1.536,80 | 0,71% | 10,00 |
| 02.07.2025 | 1.536,70 | 1.554,00 | 1.519,60 | 1.526,00 | -0,70% | 5,00 |
| 01.07.2025 | 1.564,60 | 1.566,40 | 1.532,30 | 1.536,70 | -1,78% | - |
| 30.06.2025 | 1.575,10 | 1.586,80 | 1.547,80 | 1.564,60 | -0,57% | - |
| 27.06.2025 | 1.547,10 | 1.585,60 | 1.535,00 | 1.573,50 | 1,76% | - |
| 26.06.2025 | 1.614,40 | 1.616,80 | 1.526,90 | 1.546,30 | -4,22% | - |
| 25.06.2025 | 1.614,50 | 1.617,40 | 1.579,60 | 1.614,40 | 0,00% | - |
| 24.06.2025 | 1.565,30 | 1.617,40 | 1.565,30 | 1.614,40 | 4,28% | 3,00 |
| 23.06.2025 | 1.526,40 | 1.556,20 | 1.524,60 | 1.548,20 | 1,40% | 83,00 |
| 20.06.2025 | 1.554,20 | 1.571,80 | 1.521,40 | 1.526,80 | -1,81% | 10,00 |
| 19.06.2025 | 1.608,80 | 1.608,80 | 1.547,00 | 1.554,90 | -3,34% | 16,00 |
| 18.06.2025 | 1.676,80 | 1.692,30 | 1.600,10 | 1.608,70 | -3,99% | 61,00 |
| 17.06.2025 | 1.686,60 | 1.687,60 | 1.674,00 | 1.675,60 | -0,32% | - |
| 16.06.2025 | 1.649,60 | 1.697,70 | 1.649,60 | 1.681,00 | 1,90% | - |
| 13.06.2025 | 1.701,70 | 1.701,70 | 1.630,70 | 1.649,60 | -3,06% | 570,00 |
| 12.06.2025 | 1.715,10 | 1.729,20 | 1.681,30 | 1.701,60 | -0,94% | 31,00 |
| 11.06.2025 | 1.726,00 | 1.744,70 | 1.711,70 | 1.717,80 | -0,83% | - |
| 10.06.2025 | 1.708,50 | 1.750,30 | 1.699,40 | 1.732,10 | 1,28% | 35,00 |
| 09.06.2025 | 1.718,60 | 1.731,00 | 1.703,20 | 1.710,20 | -0,49% | 2,00 |
| 06.06.2025 | 1.685,80 | 1.736,60 | 1.685,80 | 1.718,60 | 1,86% | 23,00 |
| 05.06.2025 | 1.678,10 | 1.725,90 | 1.668,60 | 1.687,30 | 0,56% | 15,00 |
| 04.06.2025 | 1.668,10 | 1.697,90 | 1.658,20 | 1.677,90 | 0,59% | 2,00 |
| 03.06.2025 | 1.661,70 | 1.682,60 | 1.645,60 | 1.668,10 | 0,44% | 2,00 |
| 02.06.2025 | 1.692,30 | 1.692,30 | 1.612,50 | 1.660,80 | -1,86% | 17,00 |
| 30.05.2025 | 1.680,20 | 1.701,10 | 1.668,40 | 1.692,30 | 0,72% | 18,00 |
| 29.05.2025 | 1.619,90 | 1.686,60 | 1.619,90 | 1.680,20 | 3,80% | 26,00 |