1.498,100€
-1,25%
Echtzeit-Aktienkurs ADYEN N.V. EO-,01
Bid:
Ask:
Aktienkurse zur ADYEN N.V. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 1.629,00 | 1.629,80 | 1.609,70 | 1.618,70 | -0,75% | 4,00 |
| 27.05.2025 | 1.601,40 | 1.636,50 | 1.598,40 | 1.631,00 | 1,85% | - |
| 26.05.2025 | 1.594,20 | 1.619,40 | 1.594,20 | 1.601,40 | 0,50% | - |
| 23.05.2025 | 1.611,40 | 1.628,30 | 1.556,70 | 1.593,40 | -1,12% | 25,00 |
| 22.05.2025 | 1.606,90 | 1.622,40 | 1.577,30 | 1.611,40 | 0,34% | 12,00 |
| 21.05.2025 | 1.627,50 | 1.628,90 | 1.602,30 | 1.606,00 | -1,37% | - |
| 20.05.2025 | 1.658,80 | 1.660,20 | 1.611,60 | 1.628,30 | -1,82% | 14,00 |
| 19.05.2025 | 1.650,00 | 1.667,50 | 1.625,90 | 1.658,40 | 0,48% | 14,00 |
| 16.05.2025 | 1.624,60 | 1.667,90 | 1.616,40 | 1.650,40 | 1,50% | 7,00 |
| 15.05.2025 | 1.643,70 | 1.650,90 | 1.612,50 | 1.626,00 | -1,15% | 66,00 |
| 14.05.2025 | 1.686,20 | 1.708,70 | 1.628,50 | 1.644,90 | -2,45% | 66,00 |
| 13.05.2025 | 1.658,40 | 1.728,40 | 1.646,00 | 1.686,20 | 1,18% | 86,00 |
| 12.05.2025 | 1.589,10 | 1.667,90 | 1.589,10 | 1.666,50 | 4,82% | 38,00 |
| 09.05.2025 | 1.568,80 | 1.593,70 | 1.568,00 | 1.589,90 | 1,36% | 25,00 |
| 08.05.2025 | 1.531,30 | 1.600,00 | 1.531,30 | 1.568,50 | 2,43% | 97,00 |
| 07.05.2025 | 1.473,40 | 1.536,90 | 1.473,40 | 1.531,30 | 3,93% | 50,00 |
| 06.05.2025 | 1.471,40 | 1.483,80 | 1.451,80 | 1.473,40 | 0,02% | - |
| 05.05.2025 | 1.472,00 | 1.486,40 | 1.462,30 | 1.473,10 | 0,50% | 90,00 |
| 02.05.2025 | 1.419,90 | 1.472,40 | 1.397,80 | 1.465,80 | 3,23% | 178,00 |
| 30.04.2025 | 1.454,70 | 1.459,30 | 1.365,70 | 1.419,90 | -2,35% | 164,00 |
| 29.04.2025 | 1.439,30 | 1.466,00 | 1.437,80 | 1.454,10 | 1,03% | 4,00 |
| 28.04.2025 | 1.471,50 | 1.473,20 | 1.395,60 | 1.439,30 | -2,14% | 15,00 |
| 25.04.2025 | 1.478,50 | 1.501,30 | 1.462,20 | 1.470,80 | -0,49% | 33,00 |
| 24.04.2025 | 1.468,40 | 1.484,60 | 1.446,60 | 1.478,10 | 0,66% | 2,00 |
| 23.04.2025 | 1.419,10 | 1.486,20 | 1.416,40 | 1.468,40 | 3,47% | 34,00 |
| 22.04.2025 | 1.400,10 | 1.422,80 | 1.363,30 | 1.419,10 | 1,05% | 8,00 |
| 17.04.2025 | 1.411,60 | 1.439,20 | 1.387,20 | 1.404,30 | -0,52% | 13,00 |
| 16.04.2025 | 1.434,50 | 1.444,10 | 1.401,10 | 1.411,60 | -1,87% | 10,00 |
| 15.04.2025 | 1.405,20 | 1.447,80 | 1.400,70 | 1.438,50 | 2,41% | 17,00 |
| 14.04.2025 | 1.360,50 | 1.425,10 | 1.345,20 | 1.404,60 | 3,29% | 46,00 |
| 11.04.2025 | 1.365,10 | 1.393,10 | 1.288,30 | 1.359,80 | -0,39% | 29,00 |
| 10.04.2025 | 1.424,30 | 1.534,00 | 1.309,50 | 1.365,10 | -4,20% | 60,00 |
| 09.04.2025 | 1.257,70 | 1.445,20 | 1.225,60 | 1.425,00 | 13,08% | 25,00 |
| 08.04.2025 | 1.251,60 | 1.336,50 | 1.241,70 | 1.260,20 | 0,63% | 38,00 |
| 07.04.2025 | 1.221,40 | 1.331,10 | 1.145,80 | 1.252,30 | 0,84% | 97,00 |
| 04.04.2025 | 1.311,00 | 1.312,70 | 1.218,50 | 1.241,90 | -5,27% | 103,00 |
| 03.04.2025 | 1.407,90 | 1.407,90 | 1.306,10 | 1.311,00 | -7,95% | 62,00 |
| 02.04.2025 | 1.418,70 | 1.430,30 | 1.404,10 | 1.424,20 | 0,39% | 2,00 |
| 01.04.2025 | 1.416,90 | 1.433,80 | 1.403,50 | 1.418,70 | 0,13% | 5,00 |
| 31.03.2025 | 1.435,10 | 1.444,40 | 1.394,40 | 1.416,90 | -1,61% | 18,00 |
| 28.03.2025 | 1.530,10 | 1.530,10 | 1.430,80 | 1.440,10 | -0,76% | - |
| 27.03.2025 | 1.473,20 | 1.474,70 | 1.445,40 | 1.451,20 | -1,65% | 4,00 |
| 26.03.2025 | 1.514,80 | 1.515,60 | 1.469,90 | 1.475,60 | -2,56% | 13,00 |
| 25.03.2025 | 1.510,80 | 1.527,40 | 1.490,60 | 1.514,40 | 0,24% | 11,00 |
| 24.03.2025 | 1.539,40 | 1.557,60 | 1.489,20 | 1.510,80 | -1,86% | 26,00 |
| 21.03.2025 | 1.553,30 | 1.556,40 | 1.513,60 | 1.539,40 | -1,01% | 31,00 |
| 20.03.2025 | 1.555,30 | 1.577,80 | 1.543,90 | 1.555,10 | 0,00% | 14,00 |
| 19.03.2025 | 1.522,20 | 1.565,70 | 1.513,00 | 1.555,10 | 2,23% | 67,00 |