25,070$
-0,12%
Echtzeit-Aktienkurs Adient plc
Bid:
Ask:
Aktienkurse zur Adient plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 25,50 | 25,60 | 24,75 | 25,07 | -0,12% | 2.547.717,00 |
| 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 |
| 15.04.2024 | 29,80 | 30,10 | 29,13 | 29,19 | -1,92% | 960.836,00 |
| 12.04.2024 | 30,79 | 30,79 | 29,74 | 29,76 | -4,40% | 858.482,00 |
| 11.04.2024 | 30,24 | 31,21 | 29,96 | 31,13 | 2,94% | 1.272.231,00 |
| 10.04.2024 | 30,46 | 30,60 | 29,30 | 30,24 | -4,85% | 1.990.021,00 |
| 09.04.2024 | 31,49 | 31,85 | 31,20 | 31,78 | 2,15% | 1.189.877,00 |
| 08.04.2024 | 31,52 | 31,85 | 31,09 | 31,11 | -0,13% | 1.140.826,00 |
| 05.04.2024 | 31,18 | 31,58 | 30,82 | 31,15 | -0,35% | 1.048.638,00 |
| 04.04.2024 | 32,27 | 32,49 | 31,17 | 31,26 | -1,79% | 863.082,00 |
| 03.04.2024 | 31,31 | 31,89 | 31,31 | 31,83 | 0,89% | 691.187,00 |
| 02.04.2024 | 31,53 | 31,90 | 31,41 | 31,55 | -1,16% | 927.906,00 |
| 01.04.2024 | 32,79 | 32,79 | 31,80 | 31,92 | -3,04% | 1.024.697,00 |
| 28.03.2024 | 33,33 | 33,74 | 32,89 | 32,92 | -0,75% | 1.158.894,00 |
| 27.03.2024 | 32,01 | 33,21 | 30,67 | 33,17 | 3,95% | 2.850.395,00 |
| 26.03.2024 | 33,30 | 33,30 | 31,84 | 31,91 | -3,89% | 1.046.929,00 |
| 25.03.2024 | 33,18 | 33,43 | 32,76 | 33,20 | 0,64% | 618.306,00 |
| 22.03.2024 | 33,57 | 33,60 | 32,66 | 32,99 | -2,19% | 760.744,00 |
| 21.03.2024 | 33,90 | 34,16 | 33,53 | 33,73 | -0,12% | 764.121,00 |
| 20.03.2024 | 32,83 | 33,96 | 32,83 | 33,77 | 2,86% | 914.882,00 |
| 19.03.2024 | 32,51 | 32,97 | 32,38 | 32,83 | 0,95% | 810.993,00 |
| 18.03.2024 | 32,75 | 33,08 | 32,23 | 32,52 | -0,18% | 1.058.231,00 |
| 15.03.2024 | 32,49 | 33,20 | 32,49 | 32,58 | 0,18% | 2.430.709,00 |
| 14.03.2024 | 34,10 | 34,23 | 32,29 | 32,52 | -5,47% | 1.050.882,00 |
| 13.03.2024 | 34,23 | 35,05 | 34,00 | 34,40 | -0,17% | 981.648,00 |
| 12.03.2024 | 35,40 | 35,49 | 34,01 | 34,46 | -2,41% | 1.004.837,00 |
| 11.03.2024 | 35,10 | 35,62 | 35,10 | 35,31 | 0,20% | 1.039.500,00 |
| 08.03.2024 | 35,67 | 35,94 | 34,96 | 35,24 | -0,23% | 677.194,00 |
| 07.03.2024 | 34,75 | 35,72 | 34,49 | 35,32 | 1,99% | 803.945,00 |
| 06.03.2024 | 34,63 | 34,68 | 34,15 | 34,63 | 0,84% | 704.131,00 |
| 05.03.2024 | 33,22 | 34,36 | 33,08 | 34,34 | 2,91% | 859.452,00 |