862,750€
1,49%
Echtzeit-Aktienkurs ADYEN N.V. EO-,01
Bid:
Ask:
Aktienkurse zur ADYEN N.V. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 790,55 | 835,35 | 790,55 | 826,80 | 3,83% | 63,00 |
| 11.06.2026 | 804,00 | 811,10 | 784,15 | 796,30 | -1,51% | 57,00 |
| 10.06.2026 | 823,30 | 833,45 | 801,15 | 808,50 | -2,34% | 88,00 |
| 09.06.2026 | 834,20 | 843,50 | 821,65 | 827,90 | -0,84% | 58,00 |
| 08.06.2026 | 822,85 | 848,80 | 815,60 | 834,95 | 1,98% | 7,00 |
| 05.06.2026 | 892,90 | 909,20 | 783,95 | 818,75 | -8,57% | 455,00 |
| 04.06.2026 | 851,55 | 901,35 | 846,60 | 895,50 | 4,39% | 62,00 |
| 03.06.2026 | 893,85 | 902,40 | 848,15 | 857,80 | -3,66% | 139,00 |
| 02.06.2026 | 915,00 | 936,90 | 889,30 | 890,35 | -2,53% | 40,00 |
| 01.06.2026 | 938,55 | 951,15 | 873,10 | 913,45 | -2,56% | 121,00 |
| 29.05.2026 | 932,25 | 951,35 | 923,50 | 937,45 | 0,98% | - |
| 28.05.2026 | 945,45 | 959,30 | 920,05 | 928,35 | -2,59% | 16,00 |
| 27.05.2026 | 970,25 | 977,85 | 952,10 | 953,00 | -1,75% | 10,00 |
| 26.05.2026 | 987,15 | 999,70 | 961,45 | 970,00 | -1,65% | 7,00 |
| 25.05.2026 | 971,00 | 995,90 | 967,15 | 986,25 | 2,91% | 16,00 |
| 22.05.2026 | 948,35 | 984,40 | 943,90 | 958,40 | 1,17% | 55,00 |
| 21.05.2026 | 953,35 | 959,20 | 928,35 | 947,30 | -0,96% | 26,00 |
| 20.05.2026 | 950,05 | 964,50 | 933,50 | 956,50 | 0,50% | 28,00 |
| 19.05.2026 | 903,50 | 956,05 | 900,00 | 951,70 | 5,19% | 5,00 |
| 18.05.2026 | 881,30 | 918,35 | 875,85 | 904,75 | 1,93% | 67,00 |
| 15.05.2026 | 894,65 | 909,50 | 887,10 | 887,65 | -1,19% | 14,00 |
| 14.05.2026 | 885,80 | 912,15 | 875,40 | 898,30 | 1,23% | - |
| 13.05.2026 | 913,55 | 921,70 | 870,35 | 887,40 | -2,81% | 257,00 |
| 12.05.2026 | 914,95 | 922,05 | 900,25 | 913,10 | -0,44% | 54,00 |
| 11.05.2026 | 941,55 | 941,80 | 907,50 | 917,10 | -2,53% | 50,00 |
| 08.05.2026 | 946,65 | 971,20 | 938,35 | 940,90 | -0,65% | 128,00 |
| 07.05.2026 | 962,95 | 980,85 | 942,65 | 947,10 | -1,65% | 23,00 |
| 06.05.2026 | 966,30 | 1.012,40 | 934,70 | 962,95 | -0,40% | 7,00 |
| 05.05.2026 | 971,65 | 980,45 | 919,80 | 966,80 | -0,12% | 23,00 |
| 04.05.2026 | 961,00 | 990,55 | 961,00 | 968,00 | 0,59% | 27,00 |
| 30.04.2026 | 951,25 | 968,60 | 938,40 | 962,30 | 0,83% | 8,00 |
| 29.04.2026 | 970,90 | 970,90 | 937,85 | 954,40 | -1,20% | 38,00 |
| 28.04.2026 | 968,00 | 973,10 | 952,25 | 966,00 | -0,11% | 28,00 |
| 27.04.2026 | 985,00 | 995,40 | 959,40 | 967,05 | -2,83% | 10,00 |
| 24.04.2026 | 981,90 | 1.017,80 | 937,15 | 995,20 | 1,35% | 12,00 |
| 23.04.2026 | 972,55 | 990,60 | 923,50 | 981,90 | 0,94% | 27,00 |
| 22.04.2026 | 978,00 | 996,35 | 963,95 | 972,75 | -0,71% | 11,00 |
| 21.04.2026 | 973,60 | 989,65 | 965,20 | 979,70 | 0,78% | 3,00 |
| 20.04.2026 | 980,30 | 983,50 | 948,05 | 972,10 | -0,86% | 54,00 |
| 17.04.2026 | 959,05 | 1.003,30 | 959,00 | 980,50 | 2,27% | 27,00 |
| 16.04.2026 | 966,25 | 986,40 | 951,70 | 958,70 | -0,59% | 145,00 |
| 15.04.2026 | 926,20 | 966,45 | 922,90 | 964,40 | 4,19% | 17,00 |
| 14.04.2026 | 894,80 | 927,60 | 893,90 | 925,65 | 3,60% | 9,00 |
| 13.04.2026 | 859,40 | 895,10 | 843,25 | 893,50 | 3,80% | 23,00 |
| 10.04.2026 | 866,15 | 885,35 | 858,10 | 860,80 | -0,73% | 22,00 |
| 09.04.2026 | 884,60 | 884,60 | 846,60 | 867,10 | -1,70% | 59,00 |
| 08.04.2026 | 858,50 | 919,50 | 858,50 | 882,10 | 2,92% | 19,00 |
| 07.04.2026 | 845,95 | 879,80 | 836,55 | 857,10 | 1,75% | 23,00 |
| 02.04.2026 | 861,30 | 861,30 | 824,80 | 842,35 | -2,64% | 40,00 |
| 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 |