12,670$
-1,48%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 12,80 | 13,03 | 12,39 | 12,68 | -1,40% | 1.049.387,00 |
| 31.03.2025 | 12,59 | 13,03 | 12,31 | 12,86 | 0,39% | 1.529.356,00 |
| 28.03.2025 | 13,35 | 13,44 | 12,55 | 12,81 | -5,18% | 1.511.725,00 |
| 27.03.2025 | 14,80 | 14,82 | 13,43 | 13,51 | -10,47% | 2.277.149,00 |
| 26.03.2025 | 14,65 | 15,14 | 14,53 | 15,09 | 3,43% | 2.178.312,00 |
| 25.03.2025 | 14,12 | 14,76 | 13,90 | 14,59 | 4,51% | 3.836.173,00 |
| 24.03.2025 | 14,38 | 14,65 | 13,58 | 13,96 | 0,29% | 8.515.054,00 |
| 21.03.2025 | 13,60 | 14,08 | 13,34 | 13,92 | 0,43% | 10.041.801,00 |
| 20.03.2025 | 13,72 | 14,12 | 13,53 | 13,86 | -0,72% | 1.798.534,00 |
| 19.03.2025 | 14,00 | 14,24 | 13,81 | 13,96 | -0,29% | 879.321,00 |
| 18.03.2025 | 13,93 | 14,11 | 13,83 | 14,00 | -0,36% | 905.050,00 |
| 17.03.2025 | 14,24 | 14,65 | 13,88 | 14,05 | -1,26% | 913.469,00 |
| 14.03.2025 | 13,72 | 14,36 | 13,72 | 14,23 | 5,56% | 1.392.509,00 |
| 13.03.2025 | 13,88 | 14,21 | 13,44 | 13,48 | -3,58% | 1.090.163,00 |
| 12.03.2025 | 14,37 | 14,37 | 13,85 | 13,98 | -2,44% | 896.847,00 |
| 11.03.2025 | 14,78 | 14,80 | 13,95 | 14,33 | -2,58% | 1.273.384,00 |
| 10.03.2025 | 14,78 | 15,11 | 14,63 | 14,71 | -1,54% | 1.103.431,00 |
| 07.03.2025 | 15,46 | 15,81 | 14,93 | 14,94 | -3,80% | 1.486.260,00 |
| 06.03.2025 | 14,71 | 15,69 | 14,67 | 15,53 | 4,09% | 1.289.871,00 |
| 05.03.2025 | 14,33 | 15,00 | 14,25 | 14,92 | 5,97% | 1.239.147,00 |
| 04.03.2025 | 14,13 | 14,33 | 13,64 | 14,08 | -4,48% | 1.838.765,00 |
| 03.03.2025 | 15,88 | 16,22 | 14,60 | 14,74 | -6,89% | 1.245.713,00 |
| 28.02.2025 | 15,76 | 16,29 | 15,57 | 15,83 | -0,69% | 1.327.375,00 |
| 27.02.2025 | 16,59 | 16,75 | 15,90 | 15,94 | -4,95% | 902.439,00 |
| 26.02.2025 | 16,93 | 17,09 | 16,75 | 16,77 | -0,77% | 1.351.641,00 |
| 25.02.2025 | 17,19 | 17,28 | 16,75 | 16,90 | -1,40% | 1.147.409,00 |
| 24.02.2025 | 16,89 | 17,38 | 16,71 | 17,14 | 1,18% | 962.171,00 |
| 21.02.2025 | 17,44 | 17,44 | 16,93 | 16,94 | -1,68% | 666.446,00 |
| 20.02.2025 | 17,08 | 17,35 | 16,66 | 17,23 | 1,00% | 741.890,00 |
| 19.02.2025 | 17,45 | 17,45 | 16,86 | 17,06 | -3,23% | 716.545,00 |
| 18.02.2025 | 17,04 | 17,77 | 17,04 | 17,63 | 2,86% | 893.119,00 |
| 14.02.2025 | 17,49 | 17,89 | 17,03 | 17,14 | -0,41% | 632.906,00 |
| 13.02.2025 | 17,22 | 17,52 | 17,06 | 17,21 | 0,70% | 841.034,00 |
| 12.02.2025 | 17,00 | 17,34 | 16,93 | 17,09 | -0,87% | 959.629,00 |
| 11.02.2025 | 16,84 | 17,40 | 16,80 | 17,24 | 1,41% | 668.880,00 |
| 10.02.2025 | 16,83 | 17,33 | 16,77 | 17,00 | 0,71% | 948.517,00 |
| 07.02.2025 | 16,60 | 17,09 | 16,12 | 16,88 | 1,75% | 1.714.251,00 |
| 06.02.2025 | 17,35 | 17,65 | 16,50 | 16,59 | -3,21% | 1.123.037,00 |
| 05.02.2025 | 16,84 | 17,21 | 16,55 | 17,14 | 1,36% | 1.144.935,00 |
| 04.02.2025 | 16,31 | 16,93 | 16,31 | 16,91 | 3,11% | 1.018.995,00 |
| 03.02.2025 | 16,64 | 16,76 | 15,71 | 16,40 | -5,91% | 2.085.916,00 |
| 31.01.2025 | 17,99 | 18,34 | 17,21 | 17,43 | -4,55% | 1.570.433,00 |
| 30.01.2025 | 18,46 | 18,74 | 18,09 | 18,26 | 0,61% | 1.420.433,00 |
| 29.01.2025 | 18,05 | 18,82 | 17,67 | 18,15 | 1,11% | 2.563.517,00 |
| 28.01.2025 | 18,40 | 18,87 | 17,66 | 17,95 | 3,70% | 3.143.164,00 |
| 27.01.2025 | 17,37 | 17,75 | 17,22 | 17,31 | 0,99% | 1.844.764,00 |
| 24.01.2025 | 16,98 | 17,33 | 16,87 | 17,14 | 1,48% | 1.562.837,00 |
| 23.01.2025 | 16,97 | 16,97 | 16,41 | 16,89 | 0,60% | 1.504.545,00 |
| 22.01.2025 | 17,33 | 17,33 | 16,78 | 16,79 | -3,89% | 1.146.243,00 |
| 21.01.2025 | 17,16 | 17,51 | 16,73 | 17,47 | 1,93% | 1.572.810,00 |
| 17.01.2025 | 17,28 | 17,64 | 17,05 | 17,14 | 0,06% | 1.026.418,00 |
| 16.01.2025 | 17,41 | 17,49 | 16,83 | 17,13 | -2,06% | 1.089.730,00 |
| 15.01.2025 | 17,89 | 18,20 | 17,36 | 17,49 | 0,29% | 1.826.171,00 |
| 14.01.2025 | 17,37 | 17,59 | 17,13 | 17,44 | 1,99% | 1.131.350,00 |
| 13.01.2025 | 16,53 | 17,19 | 16,53 | 17,10 | 2,64% | 1.243.470,00 |
| 10.01.2025 | 16,70 | 16,86 | 16,41 | 16,66 | -2,12% | 933.755,00 |
| 08.01.2025 | 17,32 | 17,42 | 16,83 | 17,02 | -3,02% | 1.124.223,00 |
| 07.01.2025 | 17,48 | 17,98 | 17,35 | 17,55 | 0,34% | 1.036.169,00 |
| 06.01.2025 | 17,16 | 17,89 | 17,04 | 17,49 | 3,74% | 994.735,00 |
| 03.01.2025 | 16,69 | 16,90 | 16,28 | 16,86 | 0,66% | 1.032.989,00 |
| 02.01.2025 | 17,26 | 17,59 | 16,54 | 16,75 | -2,79% | 835.926,00 |
| 31.12.2024 | 17,24 | 17,67 | 17,06 | 17,23 | 0,23% | 525.513,00 |
| 30.12.2024 | 17,32 | 17,43 | 16,82 | 17,19 | -1,43% | 820.439,00 |
| 27.12.2024 | 17,37 | 17,73 | 17,16 | 17,44 | -0,46% | 986.824,00 |
| 26.12.2024 | 17,23 | 17,64 | 16,97 | 17,52 | 1,33% | 1.080.226,00 |
| 24.12.2024 | 16,92 | 17,37 | 16,74 | 17,29 | 1,95% | 478.684,00 |
| 23.12.2024 | 16,89 | 17,00 | 16,43 | 16,96 | 0,65% | 1.141.012,00 |
| 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 |