18,390$
1,16%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2026 | 18,09 | 18,78 | 18,09 | 18,38 | 1,10% | 1.084.041,00 |
| 29.06.2026 | 19,96 | 19,96 | 18,00 | 18,18 | -9,15% | 1.480.103,00 |
| 26.06.2026 | 20,12 | 20,58 | 19,46 | 20,01 | -1,38% | 2.811.950,00 |
| 25.06.2026 | 20,73 | 21,04 | 20,25 | 20,29 | 0,10% | 781.679,00 |
| 24.06.2026 | 20,42 | 20,72 | 19,93 | 20,27 | -1,07% | 721.297,00 |
| 23.06.2026 | 20,12 | 20,55 | 20,00 | 20,49 | -0,49% | 797.590,00 |
| 22.06.2026 | 20,50 | 20,89 | 20,31 | 20,59 | -0,77% | 877.621,00 |
| 18.06.2026 | 20,53 | 20,81 | 20,38 | 20,75 | 1,52% | 1.228.751,00 |
| 17.06.2026 | 21,63 | 22,04 | 20,40 | 20,44 | -5,33% | 1.101.796,00 |
| 16.06.2026 | 22,92 | 23,12 | 21,53 | 21,59 | -5,47% | 790.489,00 |
| 15.06.2026 | 23,42 | 23,98 | 22,83 | 22,84 | 0,71% | 1.226.968,00 |
| 12.06.2026 | 22,61 | 23,28 | 22,59 | 22,68 | 1,07% | 1.099.122,00 |
| 11.06.2026 | 21,83 | 22,54 | 21,15 | 22,44 | 3,31% | 1.118.359,00 |
| 10.06.2026 | 21,76 | 22,09 | 21,52 | 21,72 | -1,14% | 1.109.152,00 |
| 09.06.2026 | 22,68 | 22,92 | 21,61 | 21,97 | -1,61% | 1.139.252,00 |
| 08.06.2026 | 22,03 | 22,82 | 22,01 | 22,33 | 1,18% | 893.715,00 |
| 05.06.2026 | 22,51 | 22,87 | 21,89 | 22,07 | -3,33% | 771.891,00 |
| 04.06.2026 | 22,40 | 23,17 | 22,40 | 22,83 | 1,83% | 1.202.226,00 |
| 03.06.2026 | 22,16 | 23,23 | 21,83 | 22,42 | -1,62% | 1.607.879,00 |
| 02.06.2026 | 22,69 | 23,24 | 22,52 | 22,79 | 0,40% | 963.947,00 |
| 01.06.2026 | 22,41 | 22,71 | 21,84 | 22,70 | -0,70% | 769.703,00 |
| 29.05.2026 | 23,49 | 24,07 | 22,69 | 22,86 | -3,71% | 1.073.237,00 |
| 28.05.2026 | 23,93 | 24,22 | 23,39 | 23,74 | -1,17% | 849.958,00 |
| 27.05.2026 | 23,14 | 24,70 | 23,14 | 24,02 | 5,49% | 962.903,00 |
| 26.05.2026 | 22,03 | 22,78 | 22,00 | 22,77 | 5,51% | 1.062.875,00 |
| 22.05.2026 | 21,16 | 21,75 | 21,07 | 21,58 | 2,76% | 420.456,00 |
| 21.05.2026 | 20,29 | 21,07 | 20,12 | 21,00 | 1,94% | 526.465,00 |
| 20.05.2026 | 19,76 | 20,61 | 19,43 | 20,60 | 4,73% | 776.838,00 |
| 19.05.2026 | 20,37 | 20,37 | 19,59 | 19,67 | -4,70% | 1.108.246,00 |
| 18.05.2026 | 20,93 | 21,19 | 20,28 | 20,64 | -0,96% | 840.741,00 |
| 15.05.2026 | 22,16 | 22,16 | 20,76 | 20,84 | -7,50% | 1.096.042,00 |
| 14.05.2026 | 22,30 | 22,84 | 21,96 | 22,53 | 2,27% | 682.291,00 |
| 13.05.2026 | 22,09 | 22,87 | 21,93 | 22,03 | 0,00% | 1.139.144,00 |
| 12.05.2026 | 22,12 | 22,46 | 21,40 | 22,03 | -0,41% | 904.178,00 |
| 11.05.2026 | 22,82 | 22,87 | 22,10 | 22,12 | -2,90% | 1.117.191,00 |
| 08.05.2026 | 21,99 | 22,92 | 21,64 | 22,78 | 4,21% | 1.337.122,00 |
| 07.05.2026 | 22,80 | 23,04 | 21,79 | 21,86 | -2,06% | 1.360.403,00 |
| 06.05.2026 | 22,94 | 23,00 | 21,52 | 22,32 | 7,98% | 2.652.534,00 |
| 05.05.2026 | 20,50 | 20,92 | 20,18 | 20,67 | 1,42% | 921.912,00 |
| 04.05.2026 | 21,14 | 21,25 | 20,14 | 20,38 | -4,41% | 916.784,00 |
| 01.05.2026 | 20,93 | 21,38 | 20,41 | 21,32 | 1,28% | 786.024,00 |
| 30.04.2026 | 20,97 | 21,36 | 20,91 | 21,05 | 0,57% | 843.405,00 |
| 29.04.2026 | 20,92 | 21,10 | 20,71 | 20,93 | -1,18% | 642.626,00 |
| 28.04.2026 | 21,63 | 21,63 | 21,10 | 21,18 | -2,04% | 468.633,00 |
| 27.04.2026 | 22,22 | 22,86 | 21,54 | 21,62 | -2,35% | 575.292,00 |
| 24.04.2026 | 21,63 | 22,44 | 21,47 | 22,14 | 2,17% | 636.170,00 |
| 23.04.2026 | 21,76 | 21,91 | 21,48 | 21,67 | -0,05% | 556.439,00 |
| 22.04.2026 | 22,14 | 22,17 | 21,58 | 21,68 | -0,91% | 686.862,00 |
| 21.04.2026 | 22,41 | 22,79 | 21,81 | 21,88 | -2,02% | 710.985,00 |
| 20.04.2026 | 21,64 | 22,42 | 21,57 | 22,33 | 2,48% | 668.274,00 |
| 17.04.2026 | 21,81 | 22,71 | 21,58 | 21,79 | 5,21% | 1.307.536,00 |
| 16.04.2026 | 20,56 | 21,15 | 20,38 | 20,71 | 1,07% | 1.135.685,00 |
| 15.04.2026 | 21,17 | 21,81 | 20,21 | 20,49 | -0,19% | 1.173.684,00 |
| 14.04.2026 | 20,68 | 20,89 | 20,45 | 20,53 | -0,63% | 568.508,00 |
| 13.04.2026 | 20,21 | 20,68 | 20,11 | 20,66 | 1,18% | 608.310,00 |
| 10.04.2026 | 20,78 | 21,22 | 20,21 | 20,42 | -0,39% | 727.134,00 |
| 09.04.2026 | 20,48 | 20,75 | 20,07 | 20,50 | -1,16% | 699.172,00 |
| 08.04.2026 | 21,54 | 21,77 | 20,72 | 20,74 | 3,60% | 854.202,00 |
| 07.04.2026 | 19,96 | 20,10 | 19,57 | 20,02 | -0,69% | 792.457,00 |
| 06.04.2026 | 20,17 | 20,63 | 19,86 | 20,16 | -1,03% | 402.529,00 |
| 02.04.2026 | 20,24 | 20,69 | 19,59 | 20,37 | -2,21% | 625.355,00 |
| 01.04.2026 | 20,66 | 21,06 | 20,36 | 20,83 | 3,07% | 960.349,00 |
| 31.03.2026 | 19,73 | 20,29 | 19,34 | 20,21 | 5,21% | 1.078.224,00 |
| 30.03.2026 | 20,34 | 20,52 | 19,19 | 19,21 | -5,14% | 1.312.063,00 |
| 27.03.2026 | 21,35 | 21,36 | 20,16 | 20,25 | -5,20% | 852.024,00 |
| 26.03.2026 | 21,25 | 21,73 | 21,13 | 21,36 | -0,37% | 919.453,00 |
| 25.03.2026 | 21,11 | 21,46 | 20,97 | 21,44 | 2,78% | 873.187,00 |
| 24.03.2026 | 20,50 | 21,04 | 20,42 | 20,86 | 1,76% | 877.982,00 |
| 23.03.2026 | 20,35 | 20,78 | 20,24 | 20,50 | 4,70% | 1.265.370,00 |
| 20.03.2026 | 19,76 | 19,76 | 19,36 | 19,58 | -1,01% | 2.276.701,00 |
| 19.03.2026 | 19,73 | 19,91 | 19,07 | 19,78 | -1,10% | 1.095.743,00 |
| 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 |