1.446,500€
-3,78%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1.473,60 | 1.473,60 | 1.444,30 | 1.445,90 | -3,82% | - |
| 18.12.2024 | 1.505,40 | 1.517,80 | 1.499,40 | 1.503,40 | 0,03% | 70.948,00 |
| 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 |
| 12.12.2024 | 1.515,00 | 1.521,80 | 1.496,80 | 1.503,40 | 0,01% | 52.706,00 |
| 11.12.2024 | 1.496,00 | 1.521,20 | 1.493,00 | 1.503,20 | 0,55% | 54.433,00 |
| 10.12.2024 | 1.500,20 | 1.510,00 | 1.495,00 | 1.495,00 | -0,65% | 59.166,00 |
| 09.12.2024 | 1.516,00 | 1.528,80 | 1.491,40 | 1.504,80 | 0,78% | 94.302,00 |
| 06.12.2024 | 1.464,20 | 1.497,00 | 1.464,00 | 1.493,20 | 1,06% | 72.007,00 |
| 05.12.2024 | 1.443,00 | 1.485,00 | 1.438,00 | 1.477,60 | 2,55% | 91.490,00 |
| 04.12.2024 | 1.402,60 | 1.448,40 | 1.402,60 | 1.440,80 | 2,78% | 83.908,00 |
| 03.12.2024 | 1.410,20 | 1.417,00 | 1.385,00 | 1.401,80 | -0,82% | 60.749,00 |
| 02.12.2024 | 1.366,40 | 1.417,60 | 1.362,20 | 1.413,40 | 2,54% | 76.155,00 |
| 29.11.2024 | 1.370,20 | 1.381,20 | 1.364,60 | 1.378,40 | 0,44% | 48.963,00 |
| 28.11.2024 | 1.400,00 | 1.401,40 | 1.356,20 | 1.372,40 | -0,94% | 45.151,00 |
| 27.11.2024 | 1.386,80 | 1.402,40 | 1.376,40 | 1.385,40 | 0,01% | 60.694,00 |
| 26.11.2024 | 1.315,40 | 1.385,20 | 1.314,00 | 1.385,20 | 4,43% | 109.750,00 |
| 25.11.2024 | 1.304,40 | 1.334,00 | 1.300,20 | 1.326,40 | 2,79% | 116.672,00 |
| 22.11.2024 | 1.284,00 | 1.311,00 | 1.270,00 | 1.290,40 | 2,43% | 98.913,00 |
| 21.11.2024 | 1.211,80 | 1.262,00 | 1.204,20 | 1.259,80 | 3,77% | - |
| 20.11.2024 | 1.243,40 | 1.250,20 | 1.206,80 | 1.214,00 | -1,35% | 64.323,00 |
| 19.11.2024 | 1.246,80 | 1.250,00 | 1.205,60 | 1.230,60 | -0,63% | 53.152,00 |
| 18.11.2024 | 1.240,40 | 1.255,00 | 1.217,60 | 1.238,40 | 0,11% | 53.572,00 |
| 15.11.2024 | 1.261,60 | 1.271,40 | 1.235,20 | 1.237,00 | -3,12% | 100.271,00 |
| 14.11.2024 | 1.280,20 | 1.284,00 | 1.260,40 | 1.276,80 | 0,08% | 64.536,00 |
| 13.11.2024 | 1.263,20 | 1.275,80 | 1.243,00 | 1.275,80 | 0,55% | 79.432,00 |
| 12.11.2024 | 1.293,00 | 1.307,40 | 1.268,80 | 1.268,80 | -2,64% | 92.306,00 |
| 11.11.2024 | 1.282,00 | 1.307,00 | 1.275,00 | 1.303,20 | 2,40% | 87.583,00 |
| 08.11.2024 | 1.338,40 | 1.356,80 | 1.257,80 | 1.272,60 | -4,73% | 116.929,00 |
| 07.11.2024 | 1.222,00 | 1.344,40 | 1.201,20 | 1.335,80 | -2,95% | 233.998,00 |
| 06.11.2024 | 1.405,00 | 1.433,40 | 1.363,40 | 1.376,40 | -1,67% | 90.518,00 |
| 05.11.2024 | 1.407,00 | 1.408,20 | 1.388,00 | 1.399,80 | 0,29% | 48.975,00 |
| 04.11.2024 | 1.401,00 | 1.413,80 | 1.395,80 | 1.395,80 | -0,75% | 37.704,00 |
| 01.11.2024 | 1.400,40 | 1.414,40 | 1.362,00 | 1.406,40 | 0,00% | 65.975,00 |
| 31.10.2024 | 1.420,60 | 1.427,60 | 1.397,60 | 1.406,40 | -2,06% | 81.172,00 |
| 30.10.2024 | 1.451,00 | 1.452,00 | 1.420,80 | 1.436,00 | -1,51% | 61.163,00 |
| 29.10.2024 | 1.460,00 | 1.465,80 | 1.438,00 | 1.458,00 | 0,55% | 59.686,00 |
| 28.10.2024 | 1.430,00 | 1.455,60 | 1.427,20 | 1.450,00 | 2,29% | 56.412,00 |
| 25.10.2024 | 1.422,00 | 1.429,40 | 1.410,40 | 1.417,60 | -0,45% | 48.298,00 |
| 24.10.2024 | 1.420,00 | 1.436,00 | 1.416,60 | 1.424,00 | 0,31% | 34.694,00 |
| 23.10.2024 | 1.419,60 | 1.435,40 | 1.415,60 | 1.419,60 | -0,34% | 32.868,00 |
| 22.10.2024 | 1.417,80 | 1.428,80 | 1.409,00 | 1.424,40 | 0,45% | 63.635,00 |
| 21.10.2024 | 1.413,20 | 1.432,40 | 1.410,40 | 1.418,00 | -0,18% | 45.873,00 |
| 18.10.2024 | 1.393,00 | 1.420,60 | 1.388,60 | 1.420,60 | 2,05% | 93.283,00 |
| 17.10.2024 | 1.372,60 | 1.404,00 | 1.360,80 | 1.392,00 | 1,86% | 72.722,00 |
| 16.10.2024 | 1.359,60 | 1.391,40 | 1.352,20 | 1.366,60 | -0,35% | 51.320,00 |
| 15.10.2024 | 1.378,20 | 1.399,60 | 1.361,40 | 1.371,40 | -1,12% | - |
| 14.10.2024 | 1.362,00 | 1.390,20 | 1.358,40 | 1.387,00 | 1,87% | 37.793,00 |
| 11.10.2024 | 1.372,00 | 1.372,20 | 1.349,60 | 1.361,60 | -0,34% | 53.335,00 |
| 10.10.2024 | 1.385,00 | 1.390,20 | 1.348,80 | 1.366,20 | -2,22% | 48.383,00 |
| 09.10.2024 | 1.380,20 | 1.398,20 | 1.367,40 | 1.397,20 | 1,31% | 37.951,00 |
| 08.10.2024 | 1.340,40 | 1.384,80 | 1.340,00 | 1.379,20 | 1,79% | 52.241,00 |
| 07.10.2024 | 1.351,40 | 1.360,80 | 1.334,20 | 1.355,00 | 0,43% | 41.259,00 |
| 04.10.2024 | 1.351,80 | 1.364,00 | 1.337,20 | 1.349,20 | -0,28% | 57.763,00 |
| 03.10.2024 | 1.351,20 | 1.357,80 | 1.337,60 | 1.353,00 | -0,89% | 53.961,00 |
| 02.10.2024 | 1.366,00 | 1.371,80 | 1.345,00 | 1.365,20 | 0,23% | 42.111,00 |
| 01.10.2024 | 1.415,00 | 1.415,00 | 1.348,40 | 1.362,00 | -2,89% | 64.799,00 |
| 30.09.2024 | 1.402,40 | 1.415,80 | 1.398,20 | 1.402,60 | -0,43% | 51.600,00 |
| 27.09.2024 | 1.380,40 | 1.412,60 | 1.376,00 | 1.408,60 | 1,27% | 68.936,00 |
| 26.09.2024 | 1.372,60 | 1.411,00 | 1.367,80 | 1.391,00 | 3,21% | 77.640,00 |
| 25.09.2024 | 1.355,00 | 1.369,40 | 1.347,80 | 1.347,80 | -1,99% | 48.359,00 |
| 24.09.2024 | 1.402,00 | 1.406,00 | 1.354,20 | 1.375,20 | -0,76% | 55.640,00 |
| 23.09.2024 | 1.377,00 | 1.392,00 | 1.362,40 | 1.385,80 | 0,14% | 55.689,00 |
| 20.09.2024 | 1.392,60 | 1.405,00 | 1.380,80 | 1.383,80 | -0,89% | 127.385,00 |
| 19.09.2024 | 1.348,60 | 1.396,20 | 1.344,20 | 1.396,20 | 5,61% | 99.024,00 |
| 18.09.2024 | 1.328,40 | 1.340,80 | 1.312,20 | 1.322,00 | -0,93% | 42.483,00 |
| 17.09.2024 | 1.295,00 | 1.334,60 | 1.287,40 | 1.334,40 | 3,88% | 60.231,00 |
| 16.09.2024 | 1.309,60 | 1.310,60 | 1.276,20 | 1.284,60 | -2,09% | 48.509,00 |
| 13.09.2024 | 1.299,00 | 1.314,00 | 1.286,60 | 1.312,00 | 0,63% | 38.955,00 |
| 12.09.2024 | 1.330,00 | 1.344,80 | 1.295,40 | 1.303,80 | 0,38% | 65.828,00 |
| 11.09.2024 | 1.293,80 | 1.303,00 | 1.277,40 | 1.298,80 | 0,08% | 46.142,00 |
| 10.09.2024 | 1.298,80 | 1.323,20 | 1.287,40 | 1.297,80 | -0,35% | 51.382,00 |
| 09.09.2024 | 1.263,20 | 1.308,40 | 1.257,40 | 1.302,40 | 3,51% | 49.773,00 |
| 06.09.2024 | 1.271,00 | 1.305,40 | 1.250,80 | 1.258,20 | -0,80% | 51.752,00 |
| 05.09.2024 | 1.280,60 | 1.291,40 | 1.258,80 | 1.268,40 | -1,77% | 38.381,00 |
| 04.09.2024 | 1.269,40 | 1.295,80 | 1.252,60 | 1.291,20 | -0,51% | 55.556,00 |
| 03.09.2024 | 1.317,60 | 1.318,60 | 1.291,00 | 1.297,80 | -1,52% | 34.162,00 |
| 02.09.2024 | 1.334,60 | 1.334,60 | 1.300,20 | 1.317,80 | -0,84% | 23.712,00 |
| 30.08.2024 | 1.329,80 | 1.342,60 | 1.324,00 | 1.329,00 | -0,78% | 41.636,00 |
| 29.08.2024 | 1.320,00 | 1.339,40 | 1.319,00 | 1.339,40 | 1,39% | 39.665,00 |
| 28.08.2024 | 1.314,60 | 1.340,40 | 1.304,40 | 1.321,00 | 0,79% | 39.279,00 |
| 27.08.2024 | 1.316,00 | 1.320,00 | 1.298,20 | 1.310,60 | -0,35% | 38.377,00 |
| 26.08.2024 | 1.325,60 | 1.331,80 | 1.311,20 | 1.315,20 | -0,81% | 28.121,00 |
| 23.08.2024 | 1.327,60 | 1.339,40 | 1.325,40 | 1.326,00 | -0,23% | 51.070,00 |
| 22.08.2024 | 1.311,00 | 1.336,80 | 1.304,40 | 1.329,00 | 1,30% | 56.792,00 |
| 21.08.2024 | 1.300,00 | 1.315,60 | 1.297,00 | 1.312,00 | 0,97% | 44.784,00 |
| 20.08.2024 | 1.319,60 | 1.338,00 | 1.289,40 | 1.299,40 | -1,08% | 51.157,00 |
| 19.08.2024 | 1.302,00 | 1.318,60 | 1.297,80 | 1.313,60 | 1,17% | 57.893,00 |
| 16.08.2024 | 1.279,80 | 1.309,80 | 1.275,40 | 1.298,40 | 1,84% | 81.962,00 |
| 15.08.2024 | 1.190,00 | 1.290,60 | 1.189,20 | 1.275,00 | 12,02% | 157.141,00 |
| 14.08.2024 | 1.140,80 | 1.153,40 | 1.132,80 | 1.138,20 | 0,33% | 64.791,00 |
| 13.08.2024 | 1.100,40 | 1.144,60 | 1.098,20 | 1.134,40 | 3,32% | 75.010,00 |
| 12.08.2024 | 1.090,00 | 1.103,00 | 1.089,80 | 1.098,00 | 1,14% | 45.830,00 |
| 09.08.2024 | 1.070,80 | 1.086,80 | 1.062,20 | 1.085,60 | 1,69% | 50.229,00 |
| 08.08.2024 | 1.048,00 | 1.071,80 | 1.029,20 | 1.067,60 | 1,25% | 51.093,00 |
| 07.08.2024 | 1.035,20 | 1.066,80 | 1.028,00 | 1.054,40 | 2,67% | 85.201,00 |
| 06.08.2024 | 1.034,60 | 1.046,00 | 1.020,20 | 1.027,00 | -0,19% | 98.506,00 |
| 05.08.2024 | 994,00 | 1.029,00 | 957,40 | 1.029,00 | -1,42% | 143.464,00 |
| 02.08.2024 | 1.075,80 | 1.085,60 | 1.031,60 | 1.043,80 | -5,25% | 97.223,00 |