21,610$
-3,01%
Echtzeit-Aktienkurs Adient plc
Bid:
Ask:
Aktienkurse zur Adient plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 25,85 | 26,59 | 25,71 | 25,76 | 0,35% | 1.313.544,00 |
| 30.07.2024 | 25,25 | 25,76 | 25,20 | 25,67 | 1,99% | 1.183.237,00 |
| 29.07.2024 | 25,07 | 25,35 | 24,76 | 25,17 | 0,40% | 1.294.720,00 |
| 26.07.2024 | 25,50 | 25,60 | 24,75 | 25,07 | -0,12% | 2.662.217,00 |
| 25.07.2024 | 25,30 | 25,78 | 25,06 | 25,10 | -1,10% | 1.829.443,00 |
| 24.07.2024 | 25,09 | 25,92 | 25,09 | 25,38 | -0,39% | 1.813.381,00 |
| 23.07.2024 | 24,96 | 25,58 | 24,82 | 25,48 | 1,39% | 1.138.288,00 |
| 22.07.2024 | 24,68 | 25,15 | 24,19 | 25,13 | 2,57% | 1.021.388,00 |
| 19.07.2024 | 24,85 | 25,10 | 23,82 | 24,50 | -3,77% | 1.294.783,00 |
| 18.07.2024 | 25,46 | 26,05 | 25,19 | 25,46 | 0,08% | 1.157.156,00 |
| 17.07.2024 | 25,08 | 25,67 | 24,77 | 25,44 | 0,43% | 1.499.480,00 |
| 16.07.2024 | 24,62 | 25,40 | 24,50 | 25,33 | 3,68% | 873.121,00 |
| 15.07.2024 | 24,05 | 24,53 | 23,85 | 24,43 | 1,50% | 1.126.849,00 |
| 12.07.2024 | 24,45 | 24,51 | 24,01 | 24,07 | -0,41% | 784.566,00 |
| 11.07.2024 | 23,84 | 24,47 | 23,58 | 24,17 | 4,00% | 1.113.123,00 |
| 10.07.2024 | 23,34 | 23,54 | 22,94 | 23,24 | -0,73% | 1.355.228,00 |
| 09.07.2024 | 23,85 | 23,90 | 23,28 | 23,41 | -2,30% | 1.434.024,00 |
| 08.07.2024 | 24,43 | 24,75 | 23,95 | 23,96 | -0,87% | 1.007.790,00 |
| 05.07.2024 | 24,60 | 24,67 | 24,16 | 24,17 | -2,19% | 758.342,00 |
| 03.07.2024 | 24,99 | 24,99 | 24,66 | 24,71 | -0,60% | 425.282,00 |
| 02.07.2024 | 24,72 | 24,98 | 24,47 | 24,86 | 0,77% | 808.566,00 |
| 01.07.2024 | 25,40 | 25,40 | 24,43 | 24,67 | -0,16% | 1.251.389,00 |
| 28.06.2024 | 24,97 | 25,10 | 24,59 | 24,71 | -0,12% | 1.470.887,00 |
| 27.06.2024 | 24,43 | 25,20 | 24,27 | 24,74 | 1,31% | 1.399.438,00 |
| 26.06.2024 | 24,59 | 24,81 | 24,22 | 24,42 | -1,89% | 868.889,00 |
| 25.06.2024 | 25,32 | 25,45 | 24,79 | 24,89 | -2,39% | 693.056,00 |
| 24.06.2024 | 25,65 | 26,18 | 25,48 | 25,50 | 0,28% | 733.957,00 |
| 21.06.2024 | 25,20 | 25,61 | 25,05 | 25,43 | 0,51% | 1.558.671,00 |
| 20.06.2024 | 25,21 | 25,60 | 25,07 | 25,30 | -0,24% | 588.810,00 |
| 18.06.2024 | 25,64 | 25,79 | 25,09 | 25,36 | -0,94% | 860.770,00 |
| 17.06.2024 | 25,24 | 25,77 | 24,95 | 25,60 | 1,75% | 1.042.564,00 |
| 14.06.2024 | 26,00 | 26,01 | 24,90 | 25,16 | -5,13% | 1.473.095,00 |
| 13.06.2024 | 27,36 | 27,58 | 26,49 | 26,52 | -4,05% | 1.152.847,00 |
| 12.06.2024 | 27,87 | 28,46 | 27,35 | 27,64 | 1,47% | 988.791,00 |
| 11.06.2024 | 27,66 | 27,79 | 26,75 | 27,24 | -2,19% | 1.021.013,00 |
| 10.06.2024 | 27,39 | 28,11 | 26,94 | 27,85 | -0,11% | 1.395.393,00 |
| 07.06.2024 | 26,99 | 27,92 | 26,83 | 27,88 | 2,05% | 1.186.864,00 |
| 06.06.2024 | 27,85 | 28,01 | 27,13 | 27,32 | -2,57% | 1.309.445,00 |
| 05.06.2024 | 28,35 | 28,38 | 27,78 | 28,04 | -0,32% | 1.297.120,00 |
| 04.06.2024 | 27,76 | 28,21 | 27,69 | 28,13 | 0,14% | 1.304.773,00 |
| 03.06.2024 | 28,30 | 28,48 | 27,41 | 28,09 | -0,53% | 1.085.970,00 |
| 31.05.2024 | 27,68 | 28,41 | 27,42 | 28,24 | 2,02% | 1.003.540,00 |
| 30.05.2024 | 27,15 | 27,69 | 27,05 | 27,68 | 2,40% | 577.109,00 |
| 29.05.2024 | 26,93 | 27,17 | 26,78 | 27,03 | -1,39% | 646.723,00 |
| 28.05.2024 | 27,35 | 27,71 | 27,22 | 27,41 | 0,62% | 1.031.234,00 |
| 24.05.2024 | 26,95 | 27,27 | 26,79 | 27,24 | 1,19% | 833.702,00 |
| 23.05.2024 | 28,05 | 28,15 | 26,79 | 26,92 | -4,03% | 956.367,00 |
| 22.05.2024 | 28,02 | 28,34 | 27,72 | 28,05 | -0,60% | 756.646,00 |
| 21.05.2024 | 28,65 | 28,71 | 28,17 | 28,22 | -2,22% | 759.307,00 |
| 20.05.2024 | 29,14 | 29,28 | 28,74 | 28,86 | -0,89% | 689.996,00 |
| 17.05.2024 | 29,47 | 29,52 | 29,04 | 29,12 | -1,75% | 935.062,00 |
| 16.05.2024 | 29,67 | 29,71 | 29,35 | 29,64 | 0,24% | 778.885,00 |
| 15.05.2024 | 30,05 | 30,19 | 29,22 | 29,57 | -0,50% | 1.094.796,00 |
| 14.05.2024 | 30,10 | 30,29 | 29,45 | 29,72 | 0,85% | 1.102.536,00 |
| 13.05.2024 | 29,35 | 30,05 | 29,35 | 29,47 | 1,94% | 1.010.672,00 |
| 10.05.2024 | 29,08 | 29,21 | 28,30 | 28,91 | 0,03% | 1.012.184,00 |
| 09.05.2024 | 28,63 | 29,06 | 28,51 | 28,90 | 1,19% | 993.657,00 |
| 08.05.2024 | 27,47 | 28,61 | 27,35 | 28,56 | 2,96% | 1.028.902,00 |
| 07.05.2024 | 27,98 | 28,53 | 27,74 | 27,74 | -1,35% | 1.292.751,00 |
| 06.05.2024 | 27,70 | 28,26 | 27,03 | 28,12 | 2,59% | 1.764.252,00 |
| 03.05.2024 | 30,37 | 30,89 | 26,97 | 27,41 | -9,30% | 2.258.260,00 |
| 02.05.2024 | 29,97 | 30,44 | 29,76 | 30,22 | 2,65% | 1.071.321,00 |
| 01.05.2024 | 29,74 | 30,07 | 28,95 | 29,44 | -1,44% | 1.294.116,00 |
| 30.04.2024 | 30,15 | 30,33 | 29,58 | 29,87 | -2,86% | 885.421,00 |
| 29.04.2024 | 30,75 | 31,19 | 30,65 | 30,75 | 1,08% | 1.187.283,00 |
| 26.04.2024 | 29,48 | 30,70 | 29,36 | 30,42 | 3,43% | 1.009.356,00 |
| 25.04.2024 | 29,30 | 29,67 | 29,12 | 29,41 | -0,94% | 928.506,00 |
| 24.04.2024 | 28,91 | 29,81 | 28,71 | 29,69 | 2,59% | 1.179.848,00 |
| 23.04.2024 | 28,96 | 29,18 | 28,80 | 28,94 | -0,17% | 832.117,00 |
| 22.04.2024 | 28,95 | 29,18 | 28,59 | 28,99 | 0,55% | 847.676,00 |
| 19.04.2024 | 27,88 | 28,90 | 27,76 | 28,83 | 2,89% | 1.054.873,00 |
| 18.04.2024 | 28,20 | 28,46 | 27,73 | 28,02 | -0,32% | 1.174.942,00 |
| 17.04.2024 | 28,83 | 28,93 | 27,98 | 28,11 | -1,85% | 1.146.568,00 |
| 16.04.2024 | 28,89 | 28,92 | 28,35 | 28,64 | -1,88% | 1.046.283,00 |