22,760$
1,02%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 22,19 | 22,85 | 22,19 | 22,78 | 1,09% | 42.475,00 |
| 13.10.2025 | 22,65 | 22,89 | 22,32 | 22,53 | 0,45% | 903.274,00 |
| 10.10.2025 | 23,59 | 23,69 | 22,31 | 22,43 | -4,10% | 1.055.919,00 |
| 09.10.2025 | 24,10 | 24,24 | 22,91 | 23,39 | -4,18% | 749.499,00 |
| 08.10.2025 | 24,42 | 24,80 | 24,25 | 24,41 | 0,49% | 873.620,00 |
| 07.10.2025 | 25,40 | 25,54 | 23,50 | 24,29 | -5,78% | 1.567.808,00 |
| 06.10.2025 | 26,09 | 26,12 | 25,65 | 25,78 | -0,52% | 777.552,00 |
| 03.10.2025 | 25,12 | 26,15 | 25,09 | 25,92 | 4,24% | 115.546,00 |
| 02.10.2025 | 24,52 | 25,03 | 24,45 | 24,86 | 1,89% | 649.052,00 |
| 01.10.2025 | 23,93 | 24,55 | 23,84 | 24,40 | 1,33% | 714.081,00 |
| 30.09.2025 | 24,31 | 24,39 | 23,79 | 24,08 | -0,78% | 470.184,00 |
| 29.09.2025 | 24,72 | 24,82 | 23,93 | 24,27 | -1,50% | 620.466,00 |
| 26.09.2025 | 24,62 | 25,08 | 24,25 | 24,64 | -0,28% | 799.328,00 |
| 25.09.2025 | 24,89 | 25,25 | 24,38 | 24,71 | 1,60% | 1.034.916,00 |
| 24.09.2025 | 24,40 | 24,70 | 24,19 | 24,32 | -0,53% | 504.431,00 |
| 23.09.2025 | 24,57 | 25,31 | 24,44 | 24,45 | -0,49% | 957.373,00 |
| 22.09.2025 | 24,49 | 24,70 | 24,28 | 24,57 | -0,08% | 1.159.644,00 |
| 19.09.2025 | 25,22 | 25,26 | 24,31 | 24,59 | -2,50% | 2.584.423,00 |
| 18.09.2025 | 24,70 | 25,50 | 24,31 | 25,22 | 3,15% | 1.428.637,00 |
| 17.09.2025 | 24,18 | 25,36 | 23,98 | 24,45 | 1,20% | 994.837,00 |
| 16.09.2025 | 24,10 | 24,24 | 23,51 | 24,16 | -0,29% | 797.954,00 |
| 15.09.2025 | 24,26 | 24,37 | 23,93 | 24,23 | 1,00% | 810.485,00 |
| 12.09.2025 | 24,50 | 24,57 | 23,93 | 23,99 | -2,64% | 703.416,00 |
| 11.09.2025 | 23,64 | 24,65 | 23,64 | 24,64 | 4,01% | 1.464.741,00 |
| 10.09.2025 | 23,78 | 23,87 | 23,26 | 23,69 | -1,54% | 872.157,00 |
| 09.09.2025 | 24,58 | 24,58 | 23,96 | 24,06 | -1,92% | 872.875,00 |
| 08.09.2025 | 24,77 | 24,82 | 24,07 | 24,53 | -0,20% | 964.958,00 |
| 05.09.2025 | 24,54 | 24,90 | 24,33 | 24,58 | 0,53% | 905.720,00 |
| 04.09.2025 | 24,31 | 24,46 | 23,90 | 24,45 | 0,78% | 854.688,00 |
| 03.09.2025 | 24,30 | 24,63 | 24,03 | 24,26 | -0,78% | 1.154.684,00 |
| 02.09.2025 | 24,24 | 24,62 | 24,03 | 24,45 | -1,41% | 1.280.592,00 |
| 29.08.2025 | 25,12 | 25,22 | 24,55 | 24,80 | -1,12% | 760.037,00 |
| 28.08.2025 | 25,62 | 25,72 | 24,73 | 25,08 | -1,88% | 1.130.604,00 |
| 27.08.2025 | 24,93 | 25,84 | 24,93 | 25,56 | 1,51% | 1.201.815,00 |
| 26.08.2025 | 24,98 | 25,56 | 24,96 | 25,18 | 0,56% | 1.407.170,00 |
| 25.08.2025 | 24,73 | 25,30 | 24,73 | 25,04 | 0,72% | 1.082.358,00 |
| 22.08.2025 | 23,76 | 24,96 | 23,68 | 24,86 | 5,47% | 1.204.281,00 |
| 21.08.2025 | 23,25 | 23,71 | 23,15 | 23,57 | 1,95% | 1.218.643,00 |
| 20.08.2025 | 23,07 | 23,37 | 22,93 | 23,12 | -0,60% | 827.270,00 |
| 19.08.2025 | 23,32 | 23,62 | 23,14 | 23,26 | 0,87% | 665.920,00 |
| 18.08.2025 | 23,59 | 23,63 | 23,03 | 23,06 | -2,37% | 1.025.469,00 |
| 15.08.2025 | 24,03 | 24,13 | 23,57 | 23,62 | -1,38% | 805.465,00 |
| 14.08.2025 | 23,70 | 24,16 | 23,30 | 23,95 | -0,29% | 1.057.887,00 |
| 13.08.2025 | 22,88 | 24,13 | 22,81 | 24,02 | 4,75% | 1.426.494,00 |
| 12.08.2025 | 22,10 | 23,17 | 21,96 | 22,93 | 4,85% | 1.258.533,00 |
| 11.08.2025 | 22,05 | 22,36 | 21,76 | 21,87 | -0,55% | 1.128.388,00 |
| 08.08.2025 | 22,55 | 22,74 | 21,99 | 21,99 | -3,30% | 1.440.534,00 |
| 07.08.2025 | 23,20 | 23,20 | 22,14 | 22,74 | -0,61% | 1.490.401,00 |
| 06.08.2025 | 22,55 | 23,89 | 22,18 | 22,88 | 3,48% | 2.431.965,00 |
| 05.08.2025 | 21,85 | 22,16 | 21,70 | 22,11 | 1,84% | 1.691.909,00 |
| 04.08.2025 | 21,75 | 21,90 | 21,56 | 21,71 | 1,45% | 933.970,00 |
| 01.08.2025 | 20,90 | 21,59 | 20,48 | 21,40 | -0,19% | 1.493.821,00 |
| 31.07.2025 | 21,21 | 21,64 | 21,10 | 21,44 | 0,05% | 1.240.114,00 |
| 30.07.2025 | 21,90 | 22,00 | 21,29 | 21,43 | -2,94% | 1.281.854,00 |
| 29.07.2025 | 22,85 | 22,97 | 21,95 | 22,08 | -2,73% | 1.343.739,00 |
| 28.07.2025 | 22,77 | 22,98 | 22,35 | 22,70 | -0,13% | 727.345,00 |
| 25.07.2025 | 22,84 | 22,84 | 22,04 | 22,73 | 0,00% | 1.021.996,00 |
| 24.07.2025 | 22,36 | 23,09 | 22,19 | 22,73 | -1,69% | 1.122.624,00 |
| 23.07.2025 | 22,67 | 23,25 | 22,45 | 23,12 | 3,82% | 1.438.223,00 |
| 22.07.2025 | 22,17 | 22,46 | 21,58 | 22,27 | 0,63% | 1.058.781,00 |
| 21.07.2025 | 22,17 | 22,51 | 21,89 | 22,13 | 1,75% | 1.193.861,00 |
| 18.07.2025 | 22,21 | 22,41 | 21,46 | 21,75 | -1,36% | 1.125.824,00 |
| 17.07.2025 | 22,31 | 22,75 | 22,04 | 22,05 | -1,47% | 1.112.851,00 |
| 16.07.2025 | 22,56 | 22,66 | 22,12 | 22,38 | 0,67% | 957.230,00 |
| 15.07.2025 | 23,21 | 23,21 | 22,23 | 22,23 | -3,31% | 1.148.490,00 |
| 14.07.2025 | 23,01 | 23,08 | 22,50 | 22,99 | 1,14% | 935.872,00 |
| 11.07.2025 | 22,87 | 23,04 | 22,49 | 22,73 | -0,61% | 789.844,00 |
| 10.07.2025 | 22,70 | 23,35 | 22,60 | 22,87 | 1,46% | 1.103.535,00 |
| 09.07.2025 | 22,35 | 22,58 | 22,08 | 22,54 | 1,71% | 1.153.378,00 |
| 08.07.2025 | 22,18 | 22,64 | 22,11 | 22,16 | 0,73% | 1.428.033,00 |
| 07.07.2025 | 22,08 | 22,70 | 21,87 | 22,00 | -1,70% | 1.206.098,00 |
| 03.07.2025 | 22,18 | 22,61 | 21,90 | 22,38 | 0,90% | 867.910,00 |
| 02.07.2025 | 21,23 | 22,43 | 21,14 | 22,18 | 5,42% | 1.559.951,00 |
| 01.07.2025 | 19,59 | 21,34 | 19,32 | 21,04 | 8,12% | 1.775.345,00 |
| 30.06.2025 | 19,65 | 19,73 | 19,31 | 19,46 | -1,32% | 977.611,00 |
| 27.06.2025 | 19,78 | 19,91 | 19,48 | 19,72 | 0,05% | 1.039.906,00 |
| 26.06.2025 | 19,69 | 19,76 | 19,23 | 19,71 | 1,86% | 669.266,00 |
| 25.06.2025 | 19,45 | 19,62 | 19,06 | 19,35 | -0,31% | 869.826,00 |
| 24.06.2025 | 19,15 | 19,49 | 18,72 | 19,41 | 2,43% | 887.999,00 |
| 23.06.2025 | 18,72 | 19,11 | 18,67 | 18,95 | 0,42% | 1.272.947,00 |
| 20.06.2025 | 19,17 | 19,17 | 18,69 | 18,87 | -0,11% | 2.630.400,00 |
| 18.06.2025 | 18,89 | 19,28 | 18,86 | 18,89 | -0,26% | 1.365.441,00 |
| 17.06.2025 | 19,18 | 19,29 | 18,82 | 18,94 | -1,04% | 1.437.293,00 |
| 16.06.2025 | 18,60 | 19,20 | 18,52 | 19,14 | 3,97% | 1.704.130,00 |
| 13.06.2025 | 18,65 | 18,83 | 18,25 | 18,41 | -2,95% | 1.550.375,00 |
| 12.06.2025 | 18,32 | 19,07 | 18,32 | 18,97 | 0,90% | 2.350.640,00 |
| 11.06.2025 | 17,70 | 19,03 | 17,70 | 18,80 | 6,70% | 3.273.933,00 |
| 10.06.2025 | 16,61 | 17,83 | 16,57 | 17,62 | 6,98% | 1.697.845,00 |
| 09.06.2025 | 16,14 | 16,86 | 16,14 | 16,47 | 2,81% | 1.129.415,00 |
| 06.06.2025 | 15,91 | 16,17 | 15,86 | 16,02 | 2,04% | 1.139.319,00 |
| 05.06.2025 | 15,58 | 15,88 | 15,48 | 15,70 | 0,19% | 1.428.390,00 |
| 04.06.2025 | 15,82 | 15,85 | 15,48 | 15,67 | -0,51% | 1.067.687,00 |
| 03.06.2025 | 15,13 | 15,85 | 14,89 | 15,75 | 3,82% | 1.305.445,00 |
| 02.06.2025 | 15,50 | 15,57 | 14,93 | 15,17 | -2,69% | 1.115.784,00 |
| 30.05.2025 | 15,89 | 15,92 | 15,57 | 15,59 | -2,44% | 1.239.557,00 |
| 29.05.2025 | 15,58 | 15,99 | 15,45 | 15,98 | 3,90% | 1.000.670,00 |
| 28.05.2025 | 15,61 | 15,62 | 15,31 | 15,38 | -0,77% | 919.786,00 |
| 27.05.2025 | 15,05 | 15,52 | 14,87 | 15,50 | 5,23% | 782.595,00 |
| 23.05.2025 | 14,55 | 14,77 | 14,55 | 14,73 | -1,80% | 1.170.686,00 |
| 22.05.2025 | 14,86 | 15,08 | 14,61 | 15,00 | 0,67% | 1.417.305,00 |