16,850$
-2,38%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,06 | 17,55 | 16,77 | 16,85 | -2,38% | 2.841.951,00 |
| 19.12.2024 | 17,45 | 17,75 | 16,96 | 17,26 | -0,06% | 896.767,00 |
| 18.12.2024 | 17,65 | 18,06 | 17,12 | 17,27 | -1,88% | 949.056,00 |
| 17.12.2024 | 17,48 | 17,77 | 17,20 | 17,60 | -0,06% | 1.408.514,00 |
| 16.12.2024 | 18,17 | 18,51 | 17,56 | 17,61 | -7,12% | 1.785.920,00 |
| 13.12.2024 | 19,01 | 19,05 | 18,71 | 18,96 | -0,58% | 720.329,00 |
| 12.12.2024 | 19,40 | 19,60 | 19,00 | 19,07 | -1,75% | 741.833,00 |
| 11.12.2024 | 19,90 | 19,90 | 18,96 | 19,41 | -1,97% | 1.035.306,00 |
| 10.12.2024 | 19,83 | 19,83 | 19,25 | 19,80 | 0,51% | 708.669,00 |
| 09.12.2024 | 19,75 | 20,67 | 19,42 | 19,70 | 2,18% | 765.772,00 |
| 06.12.2024 | 19,76 | 20,13 | 18,95 | 19,28 | -1,08% | 1.169.953,00 |
| 05.12.2024 | 20,44 | 20,67 | 19,11 | 19,49 | -4,08% | 1.223.951,00 |
| 04.12.2024 | 19,75 | 20,42 | 19,75 | 20,32 | 2,11% | 800.355,00 |
| 03.12.2024 | 20,40 | 20,40 | 19,71 | 19,90 | -1,92% | 1.061.491,00 |
| 02.12.2024 | 19,29 | 20,30 | 19,19 | 20,29 | 5,51% | 1.507.334,00 |
| 29.11.2024 | 19,25 | 19,43 | 19,04 | 19,23 | -0,16% | 532.860,00 |
| 27.11.2024 | 19,35 | 19,74 | 19,18 | 19,26 | 0,10% | 988.275,00 |
| 26.11.2024 | 19,50 | 19,67 | 18,96 | 19,24 | -3,61% | 1.250.443,00 |
| 25.11.2024 | 19,56 | 20,87 | 19,56 | 19,96 | 3,21% | 1.530.244,00 |
| 22.11.2024 | 19,28 | 19,63 | 19,16 | 19,34 | 1,31% | 1.153.019,00 |
| 21.11.2024 | 18,84 | 19,09 | 18,53 | 19,09 | 0,16% | 1.496.670,00 |
| 20.11.2024 | 18,86 | 19,12 | 18,73 | 19,06 | 0,58% | 962.051,00 |
| 19.11.2024 | 19,33 | 19,44 | 18,95 | 18,95 | -4,05% | 1.099.927,00 |
| 18.11.2024 | 20,06 | 20,22 | 19,64 | 19,75 | -0,70% | 986.425,00 |
| 15.11.2024 | 20,60 | 20,63 | 19,81 | 19,89 | -2,50% | 1.304.675,00 |
| 14.11.2024 | 21,50 | 21,57 | 20,37 | 20,40 | -3,86% | 1.397.217,00 |
| 13.11.2024 | 20,88 | 21,55 | 20,72 | 21,22 | 1,58% | 1.273.834,00 |
| 12.11.2024 | 20,96 | 21,43 | 20,72 | 20,89 | -1,23% | 1.484.116,00 |
| 11.11.2024 | 20,61 | 21,62 | 20,39 | 21,15 | 4,08% | 2.280.856,00 |
| 08.11.2024 | 21,34 | 21,98 | 20,14 | 20,32 | 2,21% | 2.166.033,00 |
| 07.11.2024 | 19,87 | 20,60 | 19,65 | 19,88 | 0,71% | 2.394.982,00 |
| 06.11.2024 | 20,50 | 20,75 | 19,30 | 19,74 | 0,10% | 2.368.521,00 |
| 05.11.2024 | 19,45 | 19,82 | 19,31 | 19,72 | -0,10% | 1.061.080,00 |
| 04.11.2024 | 19,94 | 20,31 | 19,69 | 19,74 | -0,40% | 1.097.875,00 |
| 01.11.2024 | 19,72 | 20,24 | 19,64 | 19,82 | 1,48% | 987.848,00 |
| 31.10.2024 | 20,28 | 20,33 | 19,47 | 19,53 | -4,22% | 1.235.284,00 |
| 30.10.2024 | 20,84 | 21,09 | 20,39 | 20,39 | -3,87% | 689.981,00 |
| 29.10.2024 | 21,20 | 21,29 | 20,99 | 21,21 | -1,21% | 446.913,00 |
| 28.10.2024 | 21,00 | 21,62 | 20,86 | 21,47 | 2,78% | 403.433,00 |
| 25.10.2024 | 21,18 | 21,28 | 20,75 | 20,89 | -0,19% | 635.881,00 |
| 24.10.2024 | 21,76 | 21,90 | 20,88 | 20,93 | -1,69% | 928.751,00 |
| 23.10.2024 | 21,46 | 21,51 | 20,91 | 21,29 | -1,62% | 862.994,00 |
| 22.10.2024 | 21,83 | 21,86 | 21,47 | 21,64 | -0,09% | 636.106,00 |
| 21.10.2024 | 22,62 | 22,73 | 21,63 | 21,66 | -4,79% | 755.286,00 |
| 18.10.2024 | 22,73 | 23,39 | 22,40 | 22,75 | 4,21% | 1.346.904,00 |
| 17.10.2024 | 21,57 | 21,84 | 21,12 | 21,83 | 0,92% | 797.105,00 |
| 16.10.2024 | 21,66 | 21,91 | 21,38 | 21,63 | 1,31% | 732.168,00 |
| 15.10.2024 | 21,59 | 21,92 | 21,33 | 21,35 | -2,33% | 869.685,00 |
| 14.10.2024 | 22,03 | 22,03 | 21,59 | 21,86 | -1,75% | 627.141,00 |
| 11.10.2024 | 21,84 | 22,61 | 21,84 | 22,25 | 1,69% | 860.409,00 |
| 10.10.2024 | 21,20 | 21,90 | 20,98 | 21,88 | 2,48% | 954.591,00 |
| 09.10.2024 | 21,28 | 21,86 | 21,09 | 21,35 | 0,05% | 587.634,00 |
| 08.10.2024 | 22,09 | 22,10 | 21,25 | 21,34 | -4,05% | 636.395,00 |
| 07.10.2024 | 22,22 | 22,59 | 22,00 | 22,24 | 0,36% | 802.833,00 |
| 04.10.2024 | 22,26 | 22,36 | 21,80 | 22,16 | 1,70% | 824.773,00 |
| 03.10.2024 | 21,55 | 21,85 | 21,46 | 21,79 | -1,67% | 723.520,00 |
| 02.10.2024 | 22,53 | 22,68 | 22,14 | 22,16 | -0,76% | 859.890,00 |
| 01.10.2024 | 22,48 | 22,48 | 21,95 | 22,33 | -1,06% | 749.293,00 |
| 30.09.2024 | 22,85 | 23,28 | 22,41 | 22,57 | -4,77% | 1.072.780,00 |
| 27.09.2024 | 23,54 | 24,25 | 23,17 | 23,70 | 3,49% | 1.293.524,00 |
| 26.09.2024 | 22,76 | 23,43 | 22,62 | 22,90 | 3,76% | 1.834.520,00 |
| 25.09.2024 | 22,13 | 22,77 | 21,90 | 22,07 | -1,87% | 2.321.093,00 |
| 24.09.2024 | 22,52 | 22,73 | 22,20 | 22,49 | 1,67% | 1.511.388,00 |
| 23.09.2024 | 22,43 | 22,81 | 21,82 | 22,12 | -2,43% | 1.660.185,00 |
| 20.09.2024 | 22,31 | 23,03 | 21,85 | 22,67 | 0,35% | 22.197.148,00 |
| 19.09.2024 | 22,32 | 22,97 | 22,08 | 22,59 | 4,15% | 1.607.194,00 |
| 18.09.2024 | 21,72 | 22,67 | 21,60 | 21,69 | 0,14% | 1.289.072,00 |
| 17.09.2024 | 20,72 | 21,77 | 20,50 | 21,66 | 5,87% | 1.425.001,00 |
| 16.09.2024 | 20,62 | 20,80 | 20,20 | 20,46 | -0,29% | 897.314,00 |
| 13.09.2024 | 20,27 | 20,76 | 20,24 | 20,52 | 3,12% | 1.008.921,00 |
| 12.09.2024 | 20,06 | 20,26 | 19,40 | 19,90 | -0,50% | 1.031.052,00 |
| 11.09.2024 | 20,88 | 20,94 | 19,74 | 20,00 | -4,21% | 1.070.061,00 |
| 10.09.2024 | 20,82 | 21,01 | 19,94 | 20,88 | -1,37% | 1.319.458,00 |
| 09.09.2024 | 21,22 | 21,65 | 20,71 | 21,17 | 0,24% | 1.902.684,00 |
| 06.09.2024 | 22,25 | 22,41 | 20,98 | 21,12 | -5,21% | 1.174.767,00 |
| 05.09.2024 | 22,37 | 22,44 | 21,90 | 22,28 | 0,41% | 951.198,00 |
| 04.09.2024 | 22,11 | 22,26 | 21,91 | 22,19 | 0,41% | 705.954,00 |
| 03.09.2024 | 22,32 | 22,53 | 22,02 | 22,10 | -2,30% | 786.167,00 |
| 30.08.2024 | 22,70 | 22,84 | 22,23 | 22,62 | 0,40% | 684.768,00 |
| 29.08.2024 | 22,60 | 22,84 | 22,24 | 22,53 | 0,90% | 723.435,00 |
| 28.08.2024 | 22,03 | 22,38 | 21,96 | 22,33 | 0,77% | 983.781,00 |
| 27.08.2024 | 22,08 | 22,41 | 22,02 | 22,16 | 0,05% | 664.488,00 |
| 26.08.2024 | 22,02 | 22,51 | 21,80 | 22,15 | 1,61% | 660.937,00 |
| 23.08.2024 | 21,43 | 22,23 | 21,26 | 21,80 | 2,64% | 1.018.562,00 |
| 22.08.2024 | 21,69 | 21,79 | 21,14 | 21,24 | -1,80% | 796.147,00 |
| 21.08.2024 | 21,69 | 21,80 | 21,48 | 21,63 | 0,75% | 1.207.333,00 |
| 20.08.2024 | 22,21 | 22,26 | 21,45 | 21,47 | -3,81% | 954.821,00 |
| 19.08.2024 | 22,45 | 22,70 | 22,25 | 22,32 | 0,40% | 1.016.625,00 |
| 16.08.2024 | 21,89 | 22,26 | 21,80 | 22,23 | 1,74% | 1.793.760,00 |
| 15.08.2024 | 22,03 | 22,26 | 21,78 | 21,85 | 2,53% | 3.879.211,00 |
| 14.08.2024 | 21,31 | 21,55 | 21,18 | 21,31 | 0,76% | 1.801.840,00 |
| 13.08.2024 | 20,60 | 21,23 | 20,51 | 21,15 | 3,17% | 3.051.056,00 |
| 12.08.2024 | 20,66 | 20,82 | 20,42 | 20,50 | -2,33% | 1.438.558,00 |
| 09.08.2024 | 21,29 | 21,45 | 20,97 | 20,99 | -1,36% | 1.283.633,00 |
| 08.08.2024 | 21,40 | 21,73 | 21,26 | 21,28 | -0,88% | 1.536.783,00 |
| 07.08.2024 | 22,00 | 22,13 | 21,36 | 21,47 | 0,05% | 1.643.666,00 |
| 06.08.2024 | 21,00 | 22,25 | 20,18 | 21,46 | -5,96% | 2.224.610,00 |
| 05.08.2024 | 22,38 | 22,91 | 21,97 | 22,82 | -3,14% | 2.261.929,00 |
| 02.08.2024 | 24,10 | 24,27 | 23,31 | 23,56 | -5,34% | 1.211.815,00 |
| 01.08.2024 | 25,69 | 25,93 | 24,66 | 24,89 | -3,38% | 980.672,00 |