823,950€
0,88%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 813,00 | 837,80 | 813,00 | 823,10 | 0,77% | 92,00 |
| 29.10.2026 | 819,35 | 840,75 | 813,30 | 816,80 | -0,43% | 911,00 |
| 28.10.2026 | 949,00 | 974,75 | 811,35 | 820,30 | -13,42% | 1.020,00 |
| 27.10.2026 | 930,95 | 955,00 | 921,90 | 947,50 | 1,78% | 32,00 |
| 26.10.2026 | 945,60 | 956,40 | 925,85 | 930,90 | -1,30% | 2,00 |
| 23.10.2026 | 956,50 | 970,05 | 929,40 | 943,15 | -1,28% | 1,00 |
| 22.10.2026 | 929,25 | 958,75 | 924,90 | 955,35 | 2,53% | 10,00 |
| 21.10.2026 | 927,45 | 944,05 | 915,85 | 931,75 | 0,52% | - |
| 20.10.2026 | 925,20 | 934,20 | 915,20 | 926,95 | 0,15% | 6,00 |
| 19.10.2026 | 941,35 | 948,80 | 922,00 | 925,60 | -1,33% | 18,00 |
| 16.10.2026 | 944,75 | 966,80 | 932,80 | 938,10 | -0,63% | 7,00 |
| 15.10.2026 | 916,65 | 944,15 | 910,35 | 944,00 | 2,98% | 24,00 |
| 14.10.2026 | 934,20 | 948,70 | 910,40 | 916,70 | -1,35% | 10,00 |
| 13.10.2026 | 919,75 | 939,00 | 910,50 | 929,20 | 1,20% | 17,00 |
| 12.10.2026 | 892,75 | 921,65 | 887,40 | 918,20 | 3,36% | 29,00 |
| 09.10.2026 | 868,45 | 890,50 | 868,45 | 888,35 | 2,50% | 3,00 |
| 08.10.2026 | 868,55 | 871,70 | 852,25 | 866,65 | -0,22% | - |
| 07.10.2026 | 867,05 | 870,40 | 853,10 | 868,55 | 0,03% | 29,00 |
| 06.10.2026 | 863,75 | 879,65 | 858,20 | 868,30 | 0,77% | 8,00 |
| 05.10.2026 | 862,15 | 871,35 | 845,25 | 861,70 | -0,34% | 38,00 |
| 02.10.2026 | 856,50 | 878,75 | 856,50 | 864,60 | 0,95% | 27,00 |
| 01.10.2026 | 874,20 | 882,00 | 850,30 | 856,50 | -2,03% | 193,00 |
| 30.09.2026 | 878,15 | 884,10 | 870,80 | 874,25 | 0,54% | 5,00 |
| 29.09.2026 | 868,85 | 883,90 | 863,65 | 869,55 | 0,35% | 9,00 |
| 28.09.2026 | 873,95 | 879,60 | 860,30 | 866,50 | -1,37% | 1,00 |
| 25.09.2026 | 853,30 | 878,90 | 843,85 | 878,55 | 2,87% | 17,00 |
| 24.09.2026 | 859,65 | 876,20 | 845,25 | 854,00 | -0,95% | 351,00 |
| 23.09.2026 | 881,25 | 895,25 | 856,25 | 862,15 | -2,43% | 183,00 |
| 22.09.2026 | 898,40 | 918,45 | 881,85 | 883,60 | -1,49% | 8,00 |
| 21.09.2026 | 883,10 | 897,05 | 875,30 | 896,95 | 1,47% | 48,00 |
| 18.09.2026 | 911,60 | 914,90 | 875,35 | 883,95 | -3,20% | 36,00 |
| 17.09.2026 | 913,65 | 923,20 | 902,60 | 913,15 | -0,01% | 22,00 |
| 16.09.2026 | 930,75 | 934,65 | 909,80 | 913,20 | -1,93% | 6,00 |
| 15.09.2026 | 952,95 | 962,20 | 929,75 | 931,15 | -2,41% | 8,00 |
| 14.09.2026 | 922,90 | 955,75 | 922,90 | 954,15 | 2,90% | 23,00 |
| 11.09.2026 | 920,10 | 931,25 | 911,35 | 927,30 | 0,78% | 27,00 |
| 10.09.2026 | 952,95 | 957,65 | 916,70 | 920,10 | -3,34% | 227,00 |
| 09.09.2026 | 985,75 | 990,10 | 945,65 | 951,85 | -3,51% | 24,00 |
| 08.09.2026 | 999,80 | 1.006,90 | 983,05 | 986,45 | -1,43% | 5,00 |
| 07.09.2026 | 1.031,50 | 1.032,80 | 996,70 | 1.000,75 | -2,88% | 30,00 |
| 04.09.2026 | 1.040,90 | 1.046,60 | 1.026,10 | 1.030,40 | -1,02% | 33,00 |
| 03.09.2026 | 1.042,30 | 1.068,00 | 1.037,30 | 1.041,00 | 0,49% | 10,00 |
| 02.09.2026 | 1.005,10 | 1.046,10 | 989,80 | 1.035,90 | 3,05% | 153,00 |
| 01.09.2026 | 1.048,90 | 1.059,60 | 1.005,20 | 1.005,20 | -4,30% | 9,00 |
| 31.08.2026 | 1.078,80 | 1.092,50 | 1.042,10 | 1.050,40 | -3,15% | 18,00 |
| 28.08.2026 | 1.086,40 | 1.094,70 | 1.071,40 | 1.084,60 | 0,41% | 22,00 |
| 27.08.2026 | 1.073,40 | 1.093,90 | 1.066,60 | 1.080,20 | 0,93% | 50,00 |
| 26.08.2026 | 1.079,40 | 1.082,10 | 1.061,20 | 1.070,20 | -0,61% | 5,00 |
| 25.08.2026 | 1.078,30 | 1.084,10 | 1.065,70 | 1.076,80 | -0,15% | 5,00 |
| 24.08.2026 | 1.071,10 | 1.085,20 | 1.071,10 | 1.078,40 | 0,48% | 6,00 |
| 21.08.2026 | 1.059,10 | 1.084,20 | 1.059,10 | 1.073,20 | 1,72% | 1,00 |
| 20.08.2026 | 1.054,10 | 1.067,40 | 1.049,50 | 1.055,10 | -0,06% | 10,00 |
| 19.08.2026 | 1.054,20 | 1.059,40 | 1.025,70 | 1.055,70 | -0,10% | 20,00 |
| 18.08.2026 | 1.030,10 | 1.060,50 | 1.015,50 | 1.056,80 | 2,13% | 25,00 |
| 17.08.2026 | 1.063,10 | 1.069,60 | 1.012,70 | 1.034,80 | -2,63% | 57,00 |
| 14.08.2026 | 1.059,00 | 1.091,10 | 1.046,90 | 1.062,70 | 0,63% | 9,00 |
| 13.08.2026 | 912,05 | 1.079,80 | 912,05 | 1.056,00 | 15,87% | 203,00 |
| 12.08.2026 | 928,15 | 930,85 | 898,45 | 911,35 | -1,80% | 2,00 |
| 11.08.2026 | 942,35 | 942,35 | 918,15 | 928,05 | -1,21% | 2,00 |
| 10.08.2026 | 927,90 | 946,35 | 922,80 | 939,45 | 1,28% | - |
| 07.08.2026 | 929,65 | 949,10 | 925,15 | 927,60 | -0,17% | 23,00 |
| 06.08.2026 | 949,05 | 954,15 | 928,10 | 929,20 | -1,59% | 23,00 |
| 05.08.2026 | 943,00 | 958,50 | 931,10 | 944,25 | 0,18% | 23,00 |
| 04.08.2026 | 911,65 | 943,30 | 910,55 | 942,55 | 3,48% | 27,00 |
| 03.08.2026 | 880,70 | 928,30 | 880,70 | 910,85 | 3,24% | 71,00 |
| 31.07.2026 | 892,20 | 903,55 | 873,45 | 882,30 | -1,17% | 8,00 |
| 30.07.2026 | 873,40 | 892,95 | 869,10 | 892,70 | 2,07% | 1,00 |
| 29.07.2026 | 892,10 | 894,20 | 862,70 | 874,60 | -1,85% | 52,00 |
| 28.07.2026 | 837,40 | 906,15 | 813,00 | 891,05 | 6,36% | 59,00 |
| 27.07.2026 | 796,80 | 842,15 | 796,80 | 837,75 | 4,78% | 61,00 |
| 24.07.2026 | 802,05 | 806,70 | 788,65 | 799,55 | -0,31% | 115,00 |
| 23.07.2026 | 821,00 | 822,00 | 795,40 | 802,05 | -2,22% | 94,00 |
| 22.07.2026 | 818,00 | 834,70 | 806,65 | 820,30 | 0,30% | 53,00 |
| 21.07.2026 | 818,05 | 830,20 | 803,30 | 817,85 | -0,04% | 132,00 |
| 20.07.2026 | 833,25 | 840,35 | 809,50 | 818,20 | -1,57% | 40,00 |
| 17.07.2026 | 844,75 | 857,50 | 824,10 | 831,25 | -2,30% | 33,00 |
| 16.07.2026 | 868,60 | 880,50 | 848,15 | 850,80 | -1,99% | 30,00 |
| 15.07.2026 | 824,25 | 873,95 | 822,20 | 868,05 | 5,67% | 69,00 |
| 14.07.2026 | 834,95 | 838,20 | 803,35 | 821,50 | -1,89% | 75,00 |
| 13.07.2026 | 849,00 | 854,40 | 836,60 | 837,30 | -1,29% | 116,00 |
| 10.07.2026 | 836,45 | 856,80 | 830,70 | 848,20 | 1,30% | 12,00 |
| 09.07.2026 | 836,45 | 843,00 | 823,80 | 837,35 | 0,24% | 37,00 |
| 08.07.2026 | 856,50 | 856,50 | 819,20 | 835,35 | -2,21% | 37,00 |
| 07.07.2026 | 868,40 | 879,95 | 852,50 | 854,20 | -1,82% | 17,00 |
| 06.07.2026 | 862,75 | 895,05 | 858,90 | 870,00 | 0,76% | 79,00 |
| 03.07.2026 | 851,60 | 865,00 | 841,50 | 863,45 | 1,58% | 175,00 |
| 02.07.2026 | 847,35 | 860,50 | 831,55 | 850,05 | 0,56% | 15,00 |
| 01.07.2026 | 818,40 | 849,40 | 815,80 | 845,35 | 2,98% | 36,00 |
| 30.06.2026 | 835,40 | 838,95 | 811,35 | 820,85 | -1,13% | 10,00 |
| 29.06.2026 | 825,75 | 842,55 | 825,75 | 830,25 | 0,39% | 86,00 |
| 26.06.2026 | 823,35 | 830,60 | 807,60 | 827,00 | 0,31% | 38,00 |
| 25.06.2026 | 840,85 | 846,25 | 813,25 | 824,45 | -1,98% | 16,00 |
| 24.06.2026 | 831,80 | 846,80 | 828,45 | 841,10 | 1,10% | 51,00 |
| 23.06.2026 | 870,35 | 877,75 | 829,15 | 831,95 | -4,85% | 51,00 |
| 22.06.2026 | 876,80 | 890,90 | 873,20 | 874,35 | -0,51% | 24,00 |
| 19.06.2026 | 902,75 | 908,55 | 871,05 | 878,80 | -2,65% | 66,00 |
| 18.06.2026 | 885,35 | 909,95 | 873,30 | 902,70 | 1,87% | 77,00 |
| 17.06.2026 | 887,10 | 916,40 | 885,20 | 886,15 | -0,43% | 99,00 |
| 16.06.2026 | 861,40 | 901,20 | 856,20 | 890,00 | 3,62% | 72,00 |
| 15.06.2026 | 830,40 | 870,60 | 830,40 | 858,90 | 3,88% | 102,00 |