20,000$
-1,82%
Echtzeit-Aktienkurs Adient plc
Bid:
Ask:
Aktienkurse zur Adient plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 20,06 | 20,31 | 19,86 | 20,00 | -1,82% | 649.591,00 |
| 17.03.2026 | 19,99 | 20,41 | 19,97 | 20,37 | 3,19% | 731.106,00 |
| 16.03.2026 | 20,04 | 20,11 | 19,51 | 19,74 | -0,10% | 762.210,00 |
| 13.03.2026 | 20,17 | 20,43 | 19,65 | 19,76 | -1,69% | 895.168,00 |
| 12.03.2026 | 20,74 | 20,86 | 19,87 | 20,10 | -5,23% | 1.258.515,00 |
| 11.03.2026 | 21,30 | 21,67 | 20,97 | 21,21 | -0,52% | 664.986,00 |
| 10.03.2026 | 21,12 | 21,78 | 20,94 | 21,32 | 0,66% | 848.889,00 |
| 09.03.2026 | 20,85 | 21,28 | 20,17 | 21,18 | -0,47% | 1.163.815,00 |
| 06.03.2026 | 21,52 | 21,52 | 20,63 | 21,28 | -3,40% | 882.617,00 |
| 05.03.2026 | 21,85 | 22,53 | 21,68 | 22,03 | -0,59% | 677.123,00 |
| 04.03.2026 | 22,54 | 22,86 | 22,02 | 22,16 | -1,95% | 787.249,00 |
| 03.03.2026 | 22,58 | 22,96 | 22,13 | 22,60 | -4,16% | 727.245,00 |
| 02.03.2026 | 23,82 | 23,85 | 23,20 | 23,58 | -3,04% | 664.663,00 |
| 27.02.2026 | 24,32 | 24,51 | 23,85 | 24,32 | -1,22% | 1.247.638,00 |
| 26.02.2026 | 24,77 | 25,14 | 24,20 | 24,62 | -0,69% | 627.980,00 |
| 25.02.2026 | 24,89 | 25,05 | 24,31 | 24,79 | -0,40% | 485.650,00 |
| 24.02.2026 | 24,56 | 25,32 | 24,37 | 24,89 | 2,13% | 757.682,00 |
| 23.02.2026 | 24,74 | 24,74 | 23,97 | 24,37 | -1,97% | 592.109,00 |
| 20.02.2026 | 24,90 | 25,11 | 24,30 | 24,86 | -0,64% | 623.213,00 |
| 19.02.2026 | 25,51 | 25,79 | 24,90 | 25,02 | -2,46% | 716.137,00 |
| 18.02.2026 | 25,95 | 26,27 | 25,64 | 25,65 | -1,04% | 668.266,00 |
| 17.02.2026 | 26,78 | 27,17 | 25,86 | 25,92 | -4,32% | 1.113.627,00 |
| 13.02.2026 | 26,38 | 27,32 | 26,28 | 27,09 | 3,12% | 1.307.687,00 |
| 12.02.2026 | 26,85 | 27,16 | 25,53 | 26,27 | -1,50% | 1.124.206,00 |
| 11.02.2026 | 26,27 | 27,20 | 26,11 | 26,67 | 2,85% | 1.027.896,00 |
| 10.02.2026 | 25,95 | 26,40 | 25,86 | 25,93 | -0,38% | 866.969,00 |
| 09.02.2026 | 26,20 | 26,46 | 25,71 | 26,03 | -1,63% | 1.175.343,00 |
| 06.02.2026 | 25,16 | 26,75 | 25,16 | 26,46 | 4,96% | 1.369.276,00 |
| 05.02.2026 | 25,00 | 25,64 | 24,58 | 25,21 | 3,92% | 2.054.521,00 |
| 04.02.2026 | 22,84 | 24,61 | 21,60 | 24,26 | 15,19% | 2.221.985,00 |
| 03.02.2026 | 20,90 | 21,64 | 20,66 | 21,06 | 0,53% | 892.985,00 |
| 02.02.2026 | 20,93 | 21,95 | 20,85 | 20,95 | 0,72% | 1.317.665,00 |
| 30.01.2026 | 20,60 | 20,87 | 20,32 | 20,80 | -1,14% | 1.042.605,00 |
| 29.01.2026 | 21,79 | 22,02 | 20,87 | 21,04 | -2,55% | 863.143,00 |
| 28.01.2026 | 22,24 | 22,45 | 21,58 | 21,59 | -2,88% | 876.822,00 |
| 27.01.2026 | 21,52 | 22,32 | 21,24 | 22,23 | 4,07% | 1.020.951,00 |
| 26.01.2026 | 21,65 | 21,73 | 21,18 | 21,36 | -1,16% | 1.013.380,00 |
| 23.01.2026 | 22,21 | 22,25 | 21,40 | 21,61 | -1,10% | 864.205,00 |
| 22.01.2026 | 22,51 | 22,94 | 21,80 | 21,85 | -2,24% | 828.766,00 |
| 21.01.2026 | 21,60 | 22,60 | 21,46 | 22,35 | 5,13% | 1.193.162,00 |
| 20.01.2026 | 21,64 | 21,90 | 21,00 | 21,26 | -3,50% | 1.033.631,00 |
| 16.01.2026 | 23,39 | 23,47 | 21,95 | 22,03 | -5,89% | 1.772.883,00 |
| 15.01.2026 | 23,68 | 23,76 | 23,03 | 23,41 | -0,81% | 1.575.266,00 |
| 14.01.2026 | 22,77 | 23,65 | 22,27 | 23,60 | 10,02% | 3.235.282,00 |
| 13.01.2026 | 20,80 | 21,62 | 20,55 | 21,45 | 3,22% | 2.096.639,00 |
| 12.01.2026 | 20,74 | 20,99 | 20,48 | 20,78 | 0,87% | 970.642,00 |
| 09.01.2026 | 20,40 | 20,69 | 20,01 | 20,60 | 1,18% | 1.481.517,00 |
| 08.01.2026 | 19,06 | 20,72 | 19,06 | 20,36 | 5,22% | 1.267.726,00 |
| 07.01.2026 | 19,53 | 19,57 | 19,03 | 19,35 | -0,97% | 1.457.510,00 |
| 06.01.2026 | 19,22 | 19,75 | 18,96 | 19,54 | 0,62% | 1.185.611,00 |
| 05.01.2026 | 18,97 | 19,87 | 18,97 | 19,42 | 2,00% | 1.448.921,00 |
| 02.01.2026 | 19,37 | 19,40 | 19,00 | 19,04 | -0,68% | 1.036.603,00 |
| 31.12.2025 | 19,08 | 19,42 | 18,98 | 19,17 | -1,54% | 986.681,00 |
| 30.12.2025 | 19,39 | 19,65 | 19,24 | 19,47 | 0,52% | 687.472,00 |
| 29.12.2025 | 19,50 | 19,63 | 19,24 | 19,37 | -0,77% | 498.985,00 |
| 26.12.2025 | 19,33 | 19,55 | 19,30 | 19,52 | 0,77% | 846.713,00 |
| 24.12.2025 | 19,27 | 19,60 | 19,25 | 19,37 | 0,41% | 257.662,00 |
| 23.12.2025 | 19,26 | 19,48 | 19,09 | 19,29 | 0,47% | 1.115.498,00 |
| 22.12.2025 | 19,77 | 19,77 | 19,20 | 19,20 | -1,94% | 665.722,00 |
| 19.12.2025 | 19,26 | 19,69 | 19,26 | 19,58 | 1,19% | 2.383.679,00 |
| 18.12.2025 | 19,70 | 19,96 | 19,25 | 19,35 | -0,82% | 993.371,00 |
| 17.12.2025 | 18,94 | 19,55 | 18,67 | 19,51 | 2,90% | 1.504.857,00 |
| 16.12.2025 | 18,92 | 19,18 | 18,71 | 18,96 | 1,07% | 1.027.894,00 |
| 15.12.2025 | 19,12 | 19,25 | 18,69 | 18,76 | -0,27% | 1.211.037,00 |
| 12.12.2025 | 19,17 | 19,37 | 18,76 | 18,81 | -0,90% | 976.093,00 |
| 11.12.2025 | 19,12 | 19,29 | 18,91 | 18,98 | -0,52% | 1.712.338,00 |
| 10.12.2025 | 18,76 | 19,47 | 18,65 | 19,08 | 2,03% | 1.529.792,00 |
| 09.12.2025 | 18,59 | 18,97 | 18,51 | 18,70 | -0,27% | 992.414,00 |
| 08.12.2025 | 19,47 | 19,55 | 18,66 | 18,75 | 1,24% | 1.475.599,00 |
| 05.12.2025 | 19,06 | 19,13 | 18,48 | 18,52 | -2,37% | 968.000,00 |
| 04.12.2025 | 19,24 | 19,40 | 18,83 | 18,97 | -1,35% | 893.313,00 |
| 03.12.2025 | 18,92 | 19,76 | 18,86 | 19,23 | 1,96% | 986.370,00 |
| 02.12.2025 | 19,47 | 19,47 | 18,76 | 18,86 | -1,67% | 888.412,00 |
| 01.12.2025 | 19,13 | 19,56 | 19,00 | 19,18 | -1,44% | 1.323.823,00 |
| 28.11.2025 | 19,63 | 19,70 | 19,37 | 19,46 | -0,71% | 655.586,00 |
| 26.11.2025 | 19,23 | 19,84 | 19,23 | 19,60 | 0,36% | 1.267.606,00 |
| 25.11.2025 | 19,55 | 19,90 | 19,40 | 19,53 | 0,83% | 1.236.265,00 |
| 24.11.2025 | 18,94 | 19,57 | 18,74 | 19,37 | 2,32% | 1.769.278,00 |
| 21.11.2025 | 17,76 | 18,99 | 17,76 | 18,93 | 6,35% | 1.182.845,00 |
| 20.11.2025 | 18,97 | 19,37 | 17,70 | 17,80 | -5,12% | 1.344.589,00 |
| 19.11.2025 | 19,06 | 19,11 | 18,57 | 18,76 | -0,74% | 1.136.275,00 |
| 18.11.2025 | 18,79 | 19,42 | 18,76 | 18,90 | -0,79% | 1.095.534,00 |
| 17.11.2025 | 19,94 | 19,94 | 18,95 | 19,05 | -4,85% | 1.681.824,00 |
| 14.11.2025 | 20,75 | 20,87 | 19,92 | 20,02 | -5,34% | 1.500.213,00 |
| 13.11.2025 | 21,00 | 21,78 | 20,92 | 21,15 | 0,24% | 1.315.842,00 |
| 12.11.2025 | 20,60 | 21,54 | 20,46 | 21,10 | 2,68% | 1.741.565,00 |
| 11.11.2025 | 19,87 | 20,57 | 19,82 | 20,55 | 4,21% | 1.069.324,00 |
| 10.11.2025 | 20,02 | 20,08 | 19,48 | 19,72 | 0,51% | 1.371.388,00 |
| 07.11.2025 | 19,07 | 20,03 | 18,89 | 19,62 | 3,37% | 1.838.636,00 |
| 06.11.2025 | 19,99 | 20,03 | 18,86 | 18,98 | -5,01% | 2.371.310,00 |
| 05.11.2025 | 21,61 | 21,74 | 18,72 | 19,98 | -16,72% | 2.223.479,00 |
| 04.11.2025 | 24,00 | 24,29 | 23,47 | 23,99 | -0,87% | 939.489,00 |
| 03.11.2025 | 23,53 | 24,26 | 23,50 | 24,20 | 4,36% | 1.093.563,00 |
| 31.10.2025 | 23,21 | 23,34 | 22,60 | 23,19 | 0,13% | 687.730,00 |
| 30.10.2025 | 23,18 | 23,51 | 22,81 | 23,16 | -2,20% | 819.186,00 |
| 29.10.2025 | 23,63 | 23,94 | 23,45 | 23,68 | 0,21% | 726.642,00 |
| 28.10.2025 | 23,47 | 23,74 | 23,27 | 23,63 | 0,17% | 574.437,00 |
| 27.10.2025 | 24,32 | 24,32 | 23,53 | 23,59 | -1,99% | 793.358,00 |
| 24.10.2025 | 24,01 | 24,39 | 23,84 | 24,07 | 1,35% | 721.745,00 |
| 23.10.2025 | 23,56 | 24,13 | 23,32 | 23,75 | 1,50% | 816.864,00 |