1.388,400€
-0,24%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 1.390,60 | 1.390,60 | 1.388,40 | 1.389,40 | -0,17% | - |
| 17.10.2024 | 1.372,40 | 1.404,10 | 1.360,50 | 1.391,80 | 1,41% | 11,00 |
| 16.10.2024 | 1.367,10 | 1.391,30 | 1.351,30 | 1.372,40 | 0,39% | 9,00 |
| 15.10.2024 | 1.381,50 | 1.399,90 | 1.355,60 | 1.367,10 | -1,04% | 9,00 |
| 14.10.2024 | 1.356,60 | 1.390,20 | 1.353,40 | 1.381,50 | 1,91% | 14,00 |
| 11.10.2024 | 1.369,20 | 1.372,20 | 1.349,90 | 1.355,60 | -0,99% | 3,00 |
| 10.10.2024 | 1.393,70 | 1.397,30 | 1.348,50 | 1.369,20 | -1,76% | 28,00 |
| 09.10.2024 | 1.382,00 | 1.398,50 | 1.367,30 | 1.393,70 | 0,93% | 20,00 |
| 08.10.2024 | 1.346,40 | 1.384,60 | 1.334,20 | 1.380,90 | 1,99% | 16,00 |
| 07.10.2024 | 1.356,20 | 1.360,70 | 1.334,10 | 1.353,90 | 0,10% | 2,00 |
| 04.10.2024 | 1.353,00 | 1.364,30 | 1.337,10 | 1.352,50 | 0,13% | 13,00 |
| 03.10.2024 | 1.364,20 | 1.364,20 | 1.337,50 | 1.350,80 | -1,05% | 32,00 |
| 02.10.2024 | 1.370,80 | 1.376,20 | 1.345,40 | 1.365,20 | -0,25% | 15,00 |
| 01.10.2024 | 1.410,20 | 1.413,00 | 1.348,80 | 1.368,60 | -2,87% | 31,00 |
| 30.09.2024 | 1.405,00 | 1.416,00 | 1.389,90 | 1.409,00 | 0,61% | 49,00 |
| 27.09.2024 | 1.396,60 | 1.412,70 | 1.384,00 | 1.400,40 | 0,23% | 50,00 |
| 26.09.2024 | 1.355,50 | 1.410,30 | 1.350,90 | 1.397,20 | 3,64% | 18,00 |
| 25.09.2024 | 1.373,40 | 1.373,40 | 1.344,40 | 1.348,10 | -1,84% | 1,00 |
| 24.09.2024 | 1.384,30 | 1.398,60 | 1.354,10 | 1.373,40 | -0,74% | 17,00 |
| 23.09.2024 | 1.383,80 | 1.392,10 | 1.362,30 | 1.383,70 | -0,01% | 52,00 |
| 20.09.2024 | 1.388,50 | 1.404,90 | 1.380,30 | 1.383,80 | -0,34% | 80,00 |
| 19.09.2024 | 1.328,00 | 1.396,70 | 1.328,00 | 1.388,50 | 4,51% | 139,00 |
| 18.09.2024 | 1.323,30 | 1.340,90 | 1.312,10 | 1.328,60 | 0,40% | 33,00 |
| 17.09.2024 | 1.291,00 | 1.337,60 | 1.289,80 | 1.323,30 | 2,58% | 9,00 |
| 16.09.2024 | 1.305,70 | 1.309,00 | 1.276,10 | 1.290,00 | -1,20% | 5,00 |
| 13.09.2024 | 1.312,30 | 1.314,50 | 1.286,10 | 1.305,70 | -0,50% | 98,00 |
| 12.09.2024 | 1.323,80 | 1.344,70 | 1.295,10 | 1.312,30 | -0,94% | 42,00 |
| 11.09.2024 | 1.305,20 | 1.326,00 | 1.277,40 | 1.324,80 | 1,58% | 12,00 |
| 10.09.2024 | 1.306,00 | 1.323,40 | 1.287,10 | 1.304,20 | -0,29% | 47,00 |
| 09.09.2024 | 1.260,50 | 1.308,50 | 1.249,20 | 1.308,00 | 4,35% | 13,00 |
| 06.09.2024 | 1.269,60 | 1.305,50 | 1.242,00 | 1.253,50 | -1,27% | 13,00 |
| 05.09.2024 | 1.287,20 | 1.291,40 | 1.258,50 | 1.269,60 | -1,44% | 23,00 |
| 04.09.2024 | 1.276,10 | 1.295,90 | 1.265,30 | 1.288,20 | 0,34% | 27,00 |
| 03.09.2024 | 1.307,60 | 1.318,80 | 1.273,00 | 1.283,80 | -1,82% | 38,00 |
| 02.09.2024 | 1.332,70 | 1.333,30 | 1.300,30 | 1.307,60 | -2,00% | 19,00 |
| 30.08.2024 | 1.329,00 | 1.342,70 | 1.323,80 | 1.334,30 | 0,52% | 114,00 |
| 29.08.2024 | 1.319,30 | 1.343,20 | 1.317,10 | 1.327,40 | 0,69% | 6,00 |
| 28.08.2024 | 1.315,40 | 1.340,60 | 1.304,30 | 1.318,30 | 0,22% | 10,00 |
| 27.08.2024 | 1.314,00 | 1.320,30 | 1.298,10 | 1.315,40 | 0,11% | 13,00 |
| 26.08.2024 | 1.325,30 | 1.333,70 | 1.309,40 | 1.314,00 | -1,02% | 11,00 |
| 23.08.2024 | 1.321,10 | 1.339,70 | 1.320,00 | 1.327,50 | 0,48% | 23,00 |
| 22.08.2024 | 1.311,20 | 1.336,90 | 1.304,30 | 1.321,10 | 0,76% | 87,00 |
| 21.08.2024 | 1.300,90 | 1.315,90 | 1.296,80 | 1.311,20 | 0,95% | 25,00 |
| 20.08.2024 | 1.317,80 | 1.337,90 | 1.289,50 | 1.298,90 | -1,31% | 245,00 |
| 19.08.2024 | 1.294,50 | 1.318,50 | 1.292,80 | 1.316,20 | 1,68% | 30,00 |
| 16.08.2024 | 1.275,00 | 1.309,60 | 1.273,40 | 1.294,50 | 1,66% | 84,00 |
| 15.08.2024 | 1.139,00 | 1.290,90 | 1.139,00 | 1.273,40 | 11,80% | 316,00 |
| 14.08.2024 | 1.146,00 | 1.152,70 | 1.128,70 | 1.139,00 | -0,61% | 15,00 |
| 13.08.2024 | 1.099,90 | 1.150,30 | 1.098,10 | 1.146,00 | 4,36% | 16,00 |
| 12.08.2024 | 1.088,40 | 1.103,10 | 1.088,40 | 1.098,10 | 1,06% | 33,00 |
| 09.08.2024 | 1.074,60 | 1.090,30 | 1.062,10 | 1.086,60 | 0,95% | - |
| 08.08.2024 | 1.036,50 | 1.079,10 | 1.029,10 | 1.076,40 | 4,18% | 10,00 |
| 07.08.2024 | 1.035,60 | 1.066,70 | 1.028,10 | 1.033,20 | -0,15% | 14,00 |
| 06.08.2024 | 1.026,30 | 1.050,20 | 1.021,10 | 1.034,80 | 0,63% | 22,00 |
| 05.08.2024 | 1.057,80 | 1.057,80 | 959,60 | 1.028,30 | -2,59% | 71,00 |
| 02.08.2024 | 1.087,10 | 1.092,40 | 1.031,60 | 1.055,60 | -3,60% | 18,00 |
| 01.08.2024 | 1.140,70 | 1.140,70 | 1.086,10 | 1.095,00 | -3,93% | 23,00 |
| 31.07.2024 | 1.123,60 | 1.150,90 | 1.123,60 | 1.139,80 | 1,58% | 50,00 |
| 30.07.2024 | 1.067,90 | 1.128,70 | 1.066,10 | 1.122,10 | 5,15% | 37,00 |
| 29.07.2024 | 1.089,10 | 1.097,50 | 1.063,80 | 1.067,10 | -1,88% | 20,00 |
| 26.07.2024 | 1.054,20 | 1.092,90 | 1.050,10 | 1.087,50 | 3,16% | 5,00 |
| 25.07.2024 | 1.069,40 | 1.070,30 | 1.042,30 | 1.054,20 | -1,57% | 36,00 |
| 24.07.2024 | 1.110,80 | 1.110,80 | 1.067,20 | 1.071,00 | -3,57% | 70,00 |
| 23.07.2024 | 1.142,80 | 1.142,80 | 1.105,30 | 1.110,60 | -2,80% | 19,00 |
| 22.07.2024 | 1.118,00 | 1.150,90 | 1.113,20 | 1.142,60 | 2,27% | 27,00 |
| 19.07.2024 | 1.147,60 | 1.151,70 | 1.105,70 | 1.117,20 | -2,68% | - |
| 18.07.2024 | 1.129,50 | 1.172,10 | 1.128,40 | 1.148,00 | 1,71% | 8,00 |
| 17.07.2024 | 1.134,10 | 1.142,90 | 1.120,30 | 1.128,70 | -0,48% | 18,00 |
| 16.07.2024 | 1.136,00 | 1.137,30 | 1.116,40 | 1.134,10 | -0,17% | 18,00 |
| 15.07.2024 | 1.157,70 | 1.164,90 | 1.134,00 | 1.136,00 | -1,76% | 5,00 |
| 12.07.2024 | 1.120,20 | 1.160,70 | 1.119,40 | 1.156,30 | 3,30% | 45,00 |
| 11.07.2024 | 1.138,90 | 1.147,00 | 1.115,00 | 1.119,40 | -1,64% | 15,00 |
| 10.07.2024 | 1.108,60 | 1.138,10 | 1.101,30 | 1.138,10 | 2,74% | 18,00 |
| 09.07.2024 | 1.105,10 | 1.118,40 | 1.100,70 | 1.107,80 | 0,32% | 10,00 |
| 08.07.2024 | 1.142,70 | 1.144,90 | 1.102,50 | 1.104,30 | -3,29% | 27,00 |
| 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 |