21,050$
0,57%
Echtzeit-Aktienkurs Adient plc
Bid:
Ask:
Aktienkurse zur Adient plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |