1.474,400€
0,61%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 1.459,30 | 1.477,50 | 1.453,30 | 1.469,40 | 0,27% | - |
| 06.01.2026 | 1.443,00 | 1.465,40 | 1.397,20 | 1.465,40 | 1,50% | 88.985,00 |
| 05.01.2026 | 1.408,00 | 1.457,40 | 1.404,00 | 1.443,80 | 3,34% | 104.457,00 |
| 02.01.2026 | 1.380,00 | 1.418,00 | 1.374,60 | 1.397,20 | 1,61% | 63.443,00 |
| 31.12.2025 | 1.371,00 | 1.376,60 | 1.367,80 | 1.375,00 | -0,38% | 16.470,00 |
| 30.12.2025 | 1.376,40 | 1.383,80 | 1.368,60 | 1.380,20 | 0,39% | 31.038,00 |
| 29.12.2025 | 1.368,00 | 1.386,00 | 1.363,00 | 1.374,80 | 0,50% | 42.406,00 |
| 24.12.2025 | 1.356,80 | 1.368,00 | 1.355,20 | 1.368,00 | 0,35% | 6.869,00 |
| 23.12.2025 | 1.374,20 | 1.385,40 | 1.361,80 | 1.363,20 | -0,83% | 33.296,00 |
| 22.12.2025 | 1.374,00 | 1.380,40 | 1.366,60 | 1.374,60 | -0,20% | 32.802,00 |
| 19.12.2025 | 1.370,00 | 1.383,40 | 1.366,20 | 1.377,40 | 0,53% | 102.770,00 |
| 18.12.2025 | 1.334,40 | 1.386,00 | 1.325,20 | 1.370,20 | 3,05% | 104.354,00 |
| 17.12.2025 | 1.350,00 | 1.352,00 | 1.322,40 | 1.329,60 | -1,54% | 62.435,00 |
| 16.12.2025 | 1.349,40 | 1.365,20 | 1.339,80 | 1.350,40 | -0,12% | 68.996,00 |
| 15.12.2025 | 1.338,80 | 1.358,40 | 1.334,00 | 1.352,00 | 1,36% | 56.555,00 |
| 12.12.2025 | 1.335,60 | 1.360,80 | 1.332,20 | 1.333,80 | 0,21% | 62.316,00 |
| 11.12.2025 | 1.331,80 | 1.336,00 | 1.304,60 | 1.331,00 | -0,21% | 42.056,00 |
| 10.12.2025 | 1.320,00 | 1.335,20 | 1.306,00 | 1.333,80 | 1,15% | 43.755,00 |
| 09.12.2025 | 1.337,00 | 1.343,80 | 1.318,60 | 1.318,60 | -1,15% | 55.211,00 |
| 08.12.2025 | 1.359,20 | 1.372,80 | 1.334,00 | 1.334,00 | -1,14% | 56.512,00 |
| 05.12.2025 | 1.332,00 | 1.358,60 | 1.321,80 | 1.349,40 | 1,41% | 60.705,00 |
| 04.12.2025 | 1.375,00 | 1.389,00 | 1.327,40 | 1.330,60 | -2,43% | 56.756,00 |
| 03.12.2025 | 1.368,00 | 1.395,00 | 1.347,40 | 1.363,80 | 0,87% | 81.402,00 |
| 02.12.2025 | 1.334,80 | 1.360,00 | 1.329,00 | 1.352,00 | 0,34% | 52.211,00 |
| 01.12.2025 | 1.340,00 | 1.357,20 | 1.324,40 | 1.347,40 | 0,51% | 65.809,00 |
| 28.11.2025 | 1.342,80 | 1.348,80 | 1.328,40 | 1.340,60 | -0,39% | 43.591,00 |
| 27.11.2025 | 1.336,60 | 1.360,60 | 1.331,00 | 1.345,80 | 0,42% | 35.884,00 |
| 26.11.2025 | 1.340,20 | 1.347,00 | 1.318,60 | 1.340,20 | 1,07% | 40.714,00 |
| 25.11.2025 | 1.313,20 | 1.326,00 | 1.299,20 | 1.326,00 | 0,68% | 47.017,00 |
| 24.11.2025 | 1.315,00 | 1.327,00 | 1.298,40 | 1.317,00 | 1,23% | 73.843,00 |
| 21.11.2025 | 1.289,00 | 1.308,60 | 1.279,40 | 1.301,00 | -0,76% | 81.794,00 |
| 20.11.2025 | 1.340,00 | 1.343,00 | 1.310,60 | 1.311,00 | -0,98% | 59.916,00 |
| 19.11.2025 | 1.316,80 | 1.356,00 | 1.298,40 | 1.324,00 | 0,59% | 73.977,00 |
| 18.11.2025 | 1.344,60 | 1.351,00 | 1.315,40 | 1.316,20 | -3,86% | 77.244,00 |
| 17.11.2025 | 1.402,40 | 1.404,20 | 1.353,00 | 1.369,00 | -2,80% | 73.806,00 |
| 14.11.2025 | 1.404,80 | 1.415,60 | 1.383,60 | 1.408,40 | -0,55% | 57.227,00 |
| 13.11.2025 | 1.466,00 | 1.479,00 | 1.416,20 | 1.416,20 | -2,88% | 58.437,00 |
| 12.11.2025 | 1.475,80 | 1.478,60 | 1.438,40 | 1.458,20 | -0,61% | 78.674,00 |
| 11.11.2025 | 1.358,60 | 1.474,20 | 1.357,60 | 1.467,20 | 8,36% | 123.955,00 |
| 10.11.2025 | 1.366,20 | 1.372,40 | 1.346,00 | 1.354,00 | 1,26% | 60.836,00 |
| 07.11.2025 | 1.368,60 | 1.376,60 | 1.333,40 | 1.337,20 | -2,34% | 52.908,00 |
| 06.11.2025 | 1.403,00 | 1.408,40 | 1.367,20 | 1.369,20 | -2,70% | 55.880,00 |
| 05.11.2025 | 1.397,00 | 1.413,60 | 1.389,40 | 1.407,20 | -0,31% | 46.271,00 |
| 04.11.2025 | 1.415,60 | 1.425,80 | 1.401,00 | 1.411,60 | -1,77% | 49.546,00 |
| 03.11.2025 | 1.480,40 | 1.491,80 | 1.433,20 | 1.437,00 | -3,47% | 86.953,00 |
| 31.10.2025 | 1.529,00 | 1.530,00 | 1.478,20 | 1.488,60 | -1,83% | 75.904,00 |
| 30.10.2025 | 1.511,80 | 1.529,00 | 1.483,60 | 1.516,40 | -0,34% | 84.264,00 |
| 29.10.2025 | 1.565,20 | 1.600,80 | 1.515,20 | 1.521,60 | 5,02% | 201.936,00 |
| 28.10.2025 | 1.501,00 | 1.502,40 | 1.436,40 | 1.448,80 | -3,76% | 67.317,00 |
| 27.10.2025 | 1.528,80 | 1.534,00 | 1.491,80 | 1.505,40 | -0,48% | 62.690,00 |
| 24.10.2025 | 1.505,20 | 1.519,40 | 1.501,00 | 1.512,60 | 1,23% | 47.772,00 |
| 23.10.2025 | 1.500,80 | 1.507,20 | 1.478,00 | 1.494,20 | 0,13% | 40.612,00 |
| 22.10.2025 | 1.488,40 | 1.518,20 | 1.475,40 | 1.492,20 | 0,80% | 61.866,00 |
| 21.10.2025 | 1.455,00 | 1.481,20 | 1.449,80 | 1.480,40 | 1,12% | 63.613,00 |
| 20.10.2025 | 1.467,00 | 1.472,00 | 1.444,00 | 1.464,00 | 1,20% | 58.635,00 |
| 17.10.2025 | 1.440,00 | 1.461,00 | 1.426,20 | 1.446,60 | -1,22% | 63.423,00 |
| 16.10.2025 | 1.455,00 | 1.477,60 | 1.435,60 | 1.464,40 | 0,47% | 67.228,00 |
| 15.10.2025 | 1.468,60 | 1.479,00 | 1.453,40 | 1.457,60 | -0,19% | 60.498,00 |
| 14.10.2025 | 1.455,00 | 1.469,80 | 1.441,60 | 1.460,40 | -1,22% | 46.009,00 |
| 13.10.2025 | 1.491,60 | 1.493,20 | 1.473,00 | 1.478,40 | 0,74% | 40.580,00 |
| 10.10.2025 | 1.498,60 | 1.517,60 | 1.467,60 | 1.467,60 | -1,87% | 63.468,00 |
| 09.10.2025 | 1.498,60 | 1.523,00 | 1.483,80 | 1.495,60 | -0,16% | 52.275,00 |
| 08.10.2025 | 1.471,00 | 1.500,40 | 1.434,00 | 1.498,00 | 1,23% | 49.032,00 |
| 07.10.2025 | 1.475,60 | 1.491,40 | 1.460,40 | 1.479,80 | 0,22% | 44.627,00 |
| 06.10.2025 | 1.442,00 | 1.485,40 | 1.441,00 | 1.476,60 | 2,14% | 58.130,00 |
| 03.10.2025 | 1.466,80 | 1.480,20 | 1.434,00 | 1.445,60 | -0,71% | 69.596,00 |
| 02.10.2025 | 1.376,60 | 1.457,40 | 1.376,40 | 1.456,00 | 6,43% | 94.977,00 |
| 01.10.2025 | 1.358,00 | 1.377,00 | 1.349,00 | 1.368,00 | 0,22% | 51.940,00 |
| 30.09.2025 | 1.364,80 | 1.376,00 | 1.343,80 | 1.365,00 | -0,19% | 64.403,00 |
| 29.09.2025 | 1.365,00 | 1.373,00 | 1.347,80 | 1.367,60 | 1,08% | 46.668,00 |
| 26.09.2025 | 1.378,60 | 1.384,40 | 1.351,00 | 1.353,00 | -1,83% | 60.576,00 |
| 25.09.2025 | 1.382,80 | 1.391,60 | 1.367,00 | 1.378,20 | -0,59% | 51.247,00 |
| 24.09.2025 | 1.372,20 | 1.390,60 | 1.354,20 | 1.386,40 | 0,86% | 65.024,00 |
| 23.09.2025 | 1.384,60 | 1.397,40 | 1.371,00 | 1.374,60 | -0,33% | 53.375,00 |
| 22.09.2025 | 1.375,60 | 1.391,80 | 1.371,20 | 1.379,20 | -0,04% | 47.181,00 |
| 19.09.2025 | 1.390,00 | 1.396,20 | 1.366,60 | 1.379,80 | -1,10% | 128.712,00 |
| 18.09.2025 | 1.390,00 | 1.400,60 | 1.366,20 | 1.395,20 | 1,32% | 76.611,00 |
| 17.09.2025 | 1.334,00 | 1.377,00 | 1.309,40 | 1.377,00 | 4,24% | 122.053,00 |
| 16.09.2025 | 1.366,60 | 1.370,40 | 1.321,00 | 1.321,00 | -2,08% | 72.788,00 |
| 15.09.2025 | 1.356,00 | 1.373,40 | 1.349,00 | 1.349,00 | 0,28% | 74.105,00 |
| 12.09.2025 | 1.366,40 | 1.371,00 | 1.345,20 | 1.345,20 | -1,12% | 62.124,00 |
| 11.09.2025 | 1.361,20 | 1.364,40 | 1.351,00 | 1.360,40 | -0,40% | 58.492,00 |
| 10.09.2025 | 1.405,20 | 1.412,20 | 1.364,40 | 1.365,80 | -2,65% | 53.105,00 |
| 09.09.2025 | 1.395,00 | 1.421,60 | 1.385,20 | 1.403,00 | 0,89% | 54.782,00 |
| 08.09.2025 | 1.389,00 | 1.395,60 | 1.373,00 | 1.390,60 | 0,30% | 47.475,00 |
| 05.09.2025 | 1.391,40 | 1.404,00 | 1.379,20 | 1.386,40 | 0,62% | 68.553,00 |
| 04.09.2025 | 1.385,80 | 1.396,40 | 1.370,20 | 1.377,80 | -1,19% | 64.842,00 |
| 03.09.2025 | 1.385,00 | 1.409,40 | 1.383,40 | 1.394,40 | 1,32% | 37.095,00 |
| 02.09.2025 | 1.416,20 | 1.428,60 | 1.376,20 | 1.376,20 | -3,29% | 49.958,00 |
| 01.09.2025 | 1.440,00 | 1.444,20 | 1.421,60 | 1.423,00 | -0,79% | 26.940,00 |
| 29.08.2025 | 1.437,40 | 1.455,20 | 1.427,60 | 1.434,40 | -0,57% | 59.653,00 |
| 28.08.2025 | 1.441,00 | 1.452,40 | 1.435,00 | 1.442,60 | 0,18% | 38.265,00 |
| 27.08.2025 | 1.438,00 | 1.448,00 | 1.418,20 | 1.440,00 | 0,60% | 38.233,00 |
| 26.08.2025 | 1.465,00 | 1.477,80 | 1.431,40 | 1.431,40 | -2,76% | 84.351,00 |
| 25.08.2025 | 1.470,00 | 1.484,00 | 1.459,60 | 1.472,00 | -0,16% | 30.568,00 |
| 22.08.2025 | 1.440,00 | 1.489,40 | 1.436,00 | 1.474,40 | 2,15% | 58.938,00 |
| 21.08.2025 | 1.452,60 | 1.457,40 | 1.438,60 | 1.443,40 | -0,67% | 42.268,00 |
| 20.08.2025 | 1.448,00 | 1.467,60 | 1.440,60 | 1.453,20 | 0,22% | 72.082,00 |
| 19.08.2025 | 1.439,00 | 1.461,60 | 1.415,40 | 1.450,00 | 1,03% | 69.998,00 |
| 18.08.2025 | 1.400,00 | 1.443,40 | 1.397,80 | 1.435,20 | 2,78% | 113.491,00 |