1.589,100€
1,71%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1.587,40 | 1.593,00 | 1.570,40 | 1.583,00 | 1,32% | - |
| 08.05.2025 | 1.579,00 | 1.598,00 | 1.558,00 | 1.562,40 | 2,30% | 86.787,00 |
| 07.05.2025 | 1.485,80 | 1.537,00 | 1.482,80 | 1.527,20 | 2,88% | 116.080,00 |
| 06.05.2025 | 1.473,60 | 1.484,40 | 1.451,80 | 1.484,40 | 0,37% | 58.740,00 |
| 05.05.2025 | 1.463,80 | 1.486,20 | 1.460,00 | 1.479,00 | 0,75% | 35.878,00 |
| 02.05.2025 | 1.420,20 | 1.471,20 | 1.397,80 | 1.468,00 | 3,54% | 115.462,00 |
| 30.04.2025 | 1.419,60 | 1.421,40 | 1.366,00 | 1.417,80 | -2,11% | 164.468,00 |
| 29.04.2025 | 1.452,60 | 1.466,00 | 1.438,60 | 1.448,40 | 0,53% | 70.998,00 |
| 28.04.2025 | 1.460,60 | 1.465,80 | 1.395,60 | 1.440,80 | -1,75% | 74.069,00 |
| 25.04.2025 | 1.488,00 | 1.500,80 | 1.464,80 | 1.466,40 | -0,14% | 61.217,00 |
| 24.04.2025 | 1.460,20 | 1.484,80 | 1.447,00 | 1.468,40 | -0,11% | 71.216,00 |
| 23.04.2025 | 1.435,00 | 1.486,20 | 1.425,80 | 1.470,00 | 3,89% | 98.365,00 |
| 22.04.2025 | 1.399,60 | 1.415,20 | 1.363,40 | 1.415,00 | 1,04% | 44.868,00 |
| 17.04.2025 | 1.430,20 | 1.439,20 | 1.387,20 | 1.400,40 | -2,82% | 88.436,00 |
| 16.04.2025 | 1.425,40 | 1.441,00 | 1.410,40 | 1.441,00 | -0,44% | 73.155,00 |
| 15.04.2025 | 1.414,00 | 1.447,40 | 1.411,00 | 1.447,40 | 1,94% | 72.335,00 |
| 14.04.2025 | 1.374,80 | 1.425,40 | 1.345,20 | 1.419,80 | 6,70% | 99.616,00 |
| 11.04.2025 | 1.351,40 | 1.355,80 | 1.288,80 | 1.330,60 | -1,67% | 102.242,00 |
| 10.04.2025 | 1.488,00 | 1.498,00 | 1.353,20 | 1.353,20 | 5,64% | 157.261,00 |
| 09.04.2025 | 1.260,00 | 1.305,00 | 1.248,00 | 1.281,00 | -2,08% | 103.419,00 |
| 08.04.2025 | 1.279,40 | 1.334,80 | 1.263,40 | 1.308,20 | 6,03% | 147.647,00 |
| 07.04.2025 | 1.192,60 | 1.350,00 | 1.145,80 | 1.233,80 | -2,05% | 190.057,00 |
| 04.04.2025 | 1.301,00 | 1.312,20 | 1.219,00 | 1.259,60 | -3,57% | 120.088,00 |
| 03.04.2025 | 1.361,80 | 1.396,00 | 1.306,20 | 1.306,20 | -8,07% | 99.961,00 |
| 02.04.2025 | 1.415,00 | 1.423,40 | 1.404,00 | 1.420,80 | 0,40% | 42.734,00 |
| 01.04.2025 | 1.418,20 | 1.433,80 | 1.403,60 | 1.415,20 | 0,65% | 57.896,00 |
| 31.03.2025 | 1.434,00 | 1.444,40 | 1.394,60 | 1.406,00 | -2,97% | 70.279,00 |
| 28.03.2025 | 1.437,60 | 1.463,40 | 1.430,20 | 1.449,00 | -0,07% | 58.833,00 |
| 27.03.2025 | 1.464,20 | 1.468,60 | 1.445,60 | 1.450,00 | -1,55% | 67.445,00 |
| 26.03.2025 | 1.495,40 | 1.504,20 | 1.471,40 | 1.472,80 | -2,10% | 78.231,00 |
| 25.03.2025 | 1.500,00 | 1.516,00 | 1.490,00 | 1.504,40 | -0,17% | 64.560,00 |
| 24.03.2025 | 1.556,60 | 1.558,00 | 1.489,40 | 1.507,00 | -1,86% | 93.534,00 |
| 21.03.2025 | 1.542,20 | 1.552,00 | 1.513,80 | 1.535,60 | -1,35% | 99.765,00 |
| 20.03.2025 | 1.560,00 | 1.577,80 | 1.544,00 | 1.556,60 | 0,00% | 57.417,00 |
| 19.03.2025 | 1.517,80 | 1.556,60 | 1.513,20 | 1.556,60 | 2,03% | 85.597,00 |
| 18.03.2025 | 1.516,80 | 1.552,00 | 1.499,60 | 1.525,60 | 0,93% | 78.004,00 |
| 17.03.2025 | 1.506,20 | 1.514,00 | 1.481,80 | 1.511,60 | 0,27% | 75.578,00 |
| 14.03.2025 | 1.491,40 | 1.513,60 | 1.461,00 | 1.507,60 | 0,67% | 102.342,00 |
| 13.03.2025 | 1.520,40 | 1.537,40 | 1.497,60 | 1.497,60 | -2,90% | 80.734,00 |
| 12.03.2025 | 1.513,80 | 1.555,40 | 1.508,20 | 1.542,40 | 2,44% | 72.596,00 |
| 11.03.2025 | 1.557,40 | 1.557,60 | 1.500,40 | 1.505,60 | -2,45% | 90.979,00 |
| 10.03.2025 | 1.625,40 | 1.630,80 | 1.528,20 | 1.543,40 | -3,15% | 80.686,00 |
| 07.03.2025 | 1.650,40 | 1.650,60 | 1.584,20 | 1.593,60 | -4,15% | 84.848,00 |
| 06.03.2025 | 1.714,80 | 1.727,20 | 1.649,00 | 1.662,60 | -2,86% | 87.023,00 |
| 05.03.2025 | 1.724,60 | 1.733,40 | 1.703,60 | 1.711,60 | 1,04% | 52.758,00 |
| 04.03.2025 | 1.725,00 | 1.731,60 | 1.687,20 | 1.694,00 | -3,04% | 74.439,00 |
| 03.03.2025 | 1.746,40 | 1.754,60 | 1.724,40 | 1.747,20 | 0,34% | 48.728,00 |
| 28.02.2025 | 1.675,20 | 1.748,20 | 1.668,20 | 1.741,20 | 2,53% | 126.944,00 |
| 27.02.2025 | 1.709,40 | 1.715,60 | 1.677,80 | 1.698,20 | -1,63% | 75.707,00 |
| 26.02.2025 | 1.741,80 | 1.751,00 | 1.726,40 | 1.726,40 | -0,01% | 83.972,00 |
| 25.02.2025 | 1.752,00 | 1.767,40 | 1.720,00 | 1.726,60 | -2,42% | 66.815,00 |
| 24.02.2025 | 1.784,00 | 1.788,40 | 1.745,00 | 1.769,40 | -0,98% | 55.692,00 |
| 21.02.2025 | 1.810,00 | 1.813,00 | 1.778,80 | 1.787,00 | -0,99% | 67.130,00 |
| 20.02.2025 | 1.828,40 | 1.836,00 | 1.801,80 | 1.804,80 | -1,69% | 67.935,00 |
| 19.02.2025 | 1.852,20 | 1.864,00 | 1.821,40 | 1.835,80 | -0,55% | 76.621,00 |
| 18.02.2025 | 1.850,00 | 1.861,60 | 1.827,60 | 1.846,00 | 0,26% | 69.624,00 |
| 17.02.2025 | 1.847,40 | 1.869,20 | 1.824,20 | 1.841,20 | 0,07% | 65.862,00 |
| 14.02.2025 | 1.807,80 | 1.858,00 | 1.805,60 | 1.840,00 | 1,94% | 119.133,00 |
| 13.02.2025 | 1.732,00 | 1.811,40 | 1.725,60 | 1.805,00 | 14,37% | 231.361,00 |
| 12.02.2025 | 1.549,40 | 1.583,60 | 1.540,40 | 1.578,20 | 1,75% | 80.604,00 |
| 11.02.2025 | 1.545,00 | 1.571,00 | 1.540,80 | 1.551,00 | 0,44% | 87.166,00 |
| 10.02.2025 | 1.553,00 | 1.560,40 | 1.540,60 | 1.544,20 | -0,58% | 69.503,00 |
| 07.02.2025 | 1.579,00 | 1.587,20 | 1.548,00 | 1.553,20 | -2,03% | 76.943,00 |
| 06.02.2025 | 1.606,00 | 1.611,20 | 1.554,20 | 1.585,40 | -0,97% | 76.476,00 |
| 05.02.2025 | 1.592,20 | 1.605,00 | 1.581,00 | 1.601,00 | 0,09% | 65.299,00 |
| 04.02.2025 | 1.543,00 | 1.600,00 | 1.539,20 | 1.599,60 | 3,04% | 64.942,00 |
| 03.02.2025 | 1.520,20 | 1.559,00 | 1.504,20 | 1.552,40 | -1,12% | 65.201,00 |
| 31.01.2025 | 1.570,00 | 1.585,40 | 1.563,00 | 1.570,00 | 0,45% | 76.923,00 |
| 30.01.2025 | 1.534,00 | 1.576,60 | 1.528,80 | 1.563,00 | 3,10% | 68.377,00 |
| 29.01.2025 | 1.556,60 | 1.562,00 | 1.506,40 | 1.516,00 | -2,37% | 64.097,00 |
| 28.01.2025 | 1.498,20 | 1.568,80 | 1.497,20 | 1.552,80 | 3,27% | 84.454,00 |
| 27.01.2025 | 1.491,80 | 1.516,40 | 1.471,60 | 1.503,60 | -1,10% | 75.566,00 |
| 24.01.2025 | 1.520,00 | 1.531,80 | 1.508,00 | 1.520,40 | 0,29% | 67.178,00 |
| 23.01.2025 | 1.509,20 | 1.517,80 | 1.501,20 | 1.516,00 | 0,62% | 47.771,00 |
| 22.01.2025 | 1.503,80 | 1.518,60 | 1.494,40 | 1.506,60 | 1,02% | 67.317,00 |
| 21.01.2025 | 1.491,80 | 1.498,60 | 1.475,60 | 1.491,40 | 0,09% | 51.073,00 |
| 20.01.2025 | 1.500,60 | 1.505,20 | 1.484,60 | 1.490,00 | -0,31% | 46.974,00 |
| 17.01.2025 | 1.490,60 | 1.499,80 | 1.479,40 | 1.494,60 | 0,44% | 64.519,00 |
| 16.01.2025 | 1.481,00 | 1.499,00 | 1.467,80 | 1.488,00 | 1,53% | 72.191,00 |
| 15.01.2025 | 1.429,60 | 1.486,00 | 1.421,80 | 1.465,60 | 2,33% | 65.986,00 |
| 14.01.2025 | 1.405,00 | 1.449,80 | 1.405,00 | 1.432,20 | 2,98% | 79.297,00 |
| 13.01.2025 | 1.460,80 | 1.468,40 | 1.386,60 | 1.390,80 | -5,54% | 75.824,00 |
| 10.01.2025 | 1.489,20 | 1.506,20 | 1.457,80 | 1.472,40 | -1,15% | 66.639,00 |
| 09.01.2025 | 1.474,60 | 1.494,00 | 1.473,60 | 1.489,60 | 0,76% | 48.169,00 |
| 08.01.2025 | 1.486,80 | 1.498,80 | 1.466,40 | 1.478,40 | -0,11% | 60.749,00 |
| 07.01.2025 | 1.489,60 | 1.506,00 | 1.467,40 | 1.480,00 | 0,04% | 60.852,00 |
| 06.01.2025 | 1.440,40 | 1.479,40 | 1.440,40 | 1.479,40 | 2,95% | 54.139,00 |
| 03.01.2025 | 1.432,40 | 1.449,80 | 1.432,40 | 1.437,00 | 0,63% | 53.836,00 |
| 02.01.2025 | 1.430,80 | 1.432,60 | 1.402,20 | 1.428,00 | -0,63% | 69.069,00 |
| 31.12.2024 | 1.408,80 | 1.437,00 | 1.406,60 | 1.437,00 | 1,38% | 12.944,00 |
| 30.12.2024 | 1.428,00 | 1.436,20 | 1.410,00 | 1.417,40 | -1,34% | 33.810,00 |
| 27.12.2024 | 1.428,40 | 1.460,60 | 1.423,40 | 1.436,60 | 0,07% | 41.667,00 |
| 24.12.2024 | 1.425,20 | 1.435,60 | 1.418,40 | 1.435,60 | 1,10% | 13.029,00 |
| 23.12.2024 | 1.436,80 | 1.440,00 | 1.408,60 | 1.420,00 | -1,46% | 47.915,00 |
| 20.12.2024 | 1.435,40 | 1.444,80 | 1.417,20 | 1.441,00 | -0,41% | 138.842,00 |
| 19.12.2024 | 1.458,00 | 1.474,60 | 1.443,00 | 1.447,00 | -3,75% | 74.528,00 |
| 18.12.2024 | 1.505,40 | 1.517,80 | 1.499,40 | 1.503,40 | 0,03% | 70.869,00 |
| 17.12.2024 | 1.490,00 | 1.512,00 | 1.485,20 | 1.503,00 | 0,52% | 67.704,00 |
| 16.12.2024 | 1.484,00 | 1.510,20 | 1.472,20 | 1.495,20 | 0,34% | 61.158,00 |
| 13.12.2024 | 1.500,00 | 1.511,80 | 1.486,20 | 1.490,20 | -0,88% | 45.399,00 |