1.132,800€
-0,54%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2024 | 1.141,70 | 1.148,80 | 1.134,40 | 1.137,40 | -0,14% | - |
| 03.07.2024 | 1.137,40 | 1.157,40 | 1.128,80 | 1.139,00 | 1,95% | 69.545,00 |
| 02.07.2024 | 1.107,20 | 1.119,00 | 1.091,00 | 1.117,20 | 0,36% | 60.531,00 |
| 01.07.2024 | 1.119,40 | 1.139,20 | 1.110,00 | 1.113,20 | 0,00% | 61.599,00 |
| 28.06.2024 | 1.125,20 | 1.134,80 | 1.107,80 | 1.113,20 | -1,03% | 70.898,00 |
| 27.06.2024 | 1.143,20 | 1.161,40 | 1.124,60 | 1.124,80 | -0,74% | 79.024,00 |
| 26.06.2024 | 1.150,00 | 1.161,20 | 1.123,80 | 1.133,20 | -1,25% | 49.015,00 |
| 25.06.2024 | 1.129,60 | 1.147,60 | 1.122,40 | 1.147,60 | 0,60% | 51.119,00 |
| 24.06.2024 | 1.124,00 | 1.148,20 | 1.120,00 | 1.140,80 | 0,83% | 52.233,00 |
| 21.06.2024 | 1.165,40 | 1.175,40 | 1.131,20 | 1.131,40 | -2,38% | 137.877,00 |
| 20.06.2024 | 1.154,00 | 1.166,80 | 1.126,40 | 1.159,00 | 0,45% | 82.609,00 |
| 19.06.2024 | 1.193,40 | 1.193,40 | 1.153,80 | 1.153,80 | -2,91% | 47.808,00 |
| 18.06.2024 | 1.209,40 | 1.218,00 | 1.183,20 | 1.188,40 | -0,97% | 60.506,00 |
| 17.06.2024 | 1.197,00 | 1.208,60 | 1.185,60 | 1.200,00 | 0,20% | 48.820,00 |
| 14.06.2024 | 1.212,80 | 1.215,00 | 1.191,60 | 1.197,60 | -0,94% | 55.907,00 |
| 13.06.2024 | 1.241,80 | 1.243,80 | 1.204,20 | 1.209,00 | -2,94% | 56.357,00 |
| 12.06.2024 | 1.200,00 | 1.259,00 | 1.198,00 | 1.245,60 | 3,94% | 65.636,00 |
| 11.06.2024 | 1.230,00 | 1.239,40 | 1.192,40 | 1.198,40 | -2,16% | 57.435,00 |
| 10.06.2024 | 1.229,20 | 1.239,00 | 1.218,60 | 1.224,80 | -0,57% | 41.822,00 |
| 07.06.2024 | 1.230,00 | 1.241,00 | 1.221,00 | 1.231,80 | 0,00% | 43.013,00 |
| 06.06.2024 | 1.248,00 | 1.253,20 | 1.224,80 | 1.231,80 | -0,52% | 54.650,00 |
| 05.06.2024 | 1.193,00 | 1.249,60 | 1.190,60 | 1.238,20 | 4,58% | 70.119,00 |
| 04.06.2024 | 1.188,80 | 1.198,60 | 1.169,00 | 1.184,00 | -0,05% | 38.284,00 |
| 03.06.2024 | 1.196,00 | 1.197,80 | 1.173,00 | 1.184,60 | -0,02% | 48.126,00 |
| 31.05.2024 | 1.193,20 | 1.198,60 | 1.176,80 | 1.184,80 | -0,65% | 90.042,00 |
| 30.05.2024 | 1.172,00 | 1.200,40 | 1.162,00 | 1.192,60 | 1,50% | 45.560,00 |
| 29.05.2024 | 1.204,20 | 1.206,20 | 1.170,00 | 1.175,00 | -3,02% | 64.772,00 |
| 28.05.2024 | 1.240,00 | 1.243,00 | 1.200,80 | 1.211,60 | -1,80% | 52.425,00 |
| 27.05.2024 | 1.213,40 | 1.257,40 | 1.208,60 | 1.233,80 | 1,43% | 44.514,00 |
| 24.05.2024 | 1.181,00 | 1.218,40 | 1.176,00 | 1.216,40 | 1,52% | 63.117,00 |
| 23.05.2024 | 1.218,20 | 1.221,00 | 1.194,60 | 1.198,20 | -1,50% | 52.253,00 |
| 22.05.2024 | 1.219,60 | 1.235,00 | 1.209,20 | 1.216,40 | -0,03% | 44.924,00 |
| 21.05.2024 | 1.235,40 | 1.244,00 | 1.216,80 | 1.216,80 | -2,34% | 56.397,00 |
| 20.05.2024 | 1.242,00 | 1.250,80 | 1.233,20 | 1.246,00 | 0,39% | 42.280,00 |
| 17.05.2024 | 1.274,20 | 1.277,40 | 1.241,20 | 1.241,20 | -3,20% | 98.738,00 |
| 16.05.2024 | 1.293,60 | 1.300,20 | 1.280,40 | 1.282,20 | 0,22% | 83.152,00 |
| 15.05.2024 | 1.260,20 | 1.291,20 | 1.252,00 | 1.279,40 | 1,46% | 57.575,00 |
| 14.05.2024 | 1.250,00 | 1.277,80 | 1.242,00 | 1.261,00 | 0,24% | 53.132,00 |
| 13.05.2024 | 1.250,20 | 1.269,80 | 1.235,60 | 1.258,00 | 0,91% | 71.936,00 |
| 10.05.2024 | 1.228,00 | 1.253,20 | 1.222,00 | 1.246,60 | 1,68% | 71.852,00 |
| 09.05.2024 | 1.217,20 | 1.241,60 | 1.217,20 | 1.226,00 | 0,91% | 54.210,00 |
| 08.05.2024 | 1.215,00 | 1.226,00 | 1.211,00 | 1.215,00 | 0,00% | 102.790,00 |
| 07.05.2024 | 1.187,60 | 1.221,00 | 1.187,60 | 1.215,00 | 3,25% | 118.799,00 |
| 06.05.2024 | 1.163,20 | 1.179,80 | 1.153,40 | 1.176,80 | 1,91% | 67.717,00 |
| 03.05.2024 | 1.133,40 | 1.166,20 | 1.132,20 | 1.154,80 | 2,30% | 81.495,00 |
| 02.05.2024 | 1.117,40 | 1.128,80 | 1.090,40 | 1.128,80 | -0,12% | 112.393,00 |
| 30.04.2024 | 1.154,00 | 1.165,60 | 1.124,00 | 1.130,20 | -1,81% | 110.937,00 |
| 29.04.2024 | 1.191,20 | 1.194,40 | 1.131,00 | 1.151,00 | -2,42% | 127.196,00 |
| 26.04.2024 | 1.175,00 | 1.212,80 | 1.166,60 | 1.179,60 | 1,95% | 191.500,00 |
| 25.04.2024 | 1.290,00 | 1.294,20 | 1.145,00 | 1.157,00 | -18,43% | 451.355,00 |
| 24.04.2024 | 1.409,00 | 1.438,80 | 1.389,00 | 1.418,40 | 0,62% | 70.377,00 |
| 23.04.2024 | 1.396,00 | 1.414,20 | 1.388,60 | 1.409,60 | 2,04% | 64.483,00 |
| 22.04.2024 | 1.415,00 | 1.422,40 | 1.373,00 | 1.381,40 | -1,27% | 83.938,00 |
| 19.04.2024 | 1.416,00 | 1.421,60 | 1.373,20 | 1.399,20 | -3,01% | 99.627,00 |
| 18.04.2024 | 1.437,40 | 1.446,20 | 1.404,00 | 1.442,60 | 0,54% | 46.797,00 |
| 17.04.2024 | 1.429,20 | 1.452,00 | 1.427,00 | 1.434,80 | 0,22% | 47.447,00 |
| 16.04.2024 | 1.415,80 | 1.431,80 | 1.392,00 | 1.431,60 | -1,24% | 53.478,00 |
| 15.04.2024 | 1.432,40 | 1.462,60 | 1.424,20 | 1.449,60 | 1,97% | 103.935,00 |
| 12.04.2024 | 1.465,00 | 1.474,00 | 1.421,60 | 1.421,60 | -2,54% | 92.560,00 |
| 11.04.2024 | 1.444,40 | 1.481,80 | 1.438,00 | 1.458,60 | 0,25% | 73.212,00 |
| 10.04.2024 | 1.489,40 | 1.491,00 | 1.427,40 | 1.455,00 | -1,11% | 109.382,00 |
| 09.04.2024 | 1.504,60 | 1.504,60 | 1.470,40 | 1.471,40 | -1,97% | 56.143,00 |
| 08.04.2024 | 1.491,00 | 1.516,00 | 1.488,20 | 1.501,00 | 0,90% | 47.716,00 |
| 05.04.2024 | 1.524,00 | 1.524,00 | 1.474,00 | 1.487,60 | -3,59% | 89.417,00 |
| 04.04.2024 | 1.561,60 | 1.563,00 | 1.537,60 | 1.543,00 | -0,44% | 53.978,00 |
| 03.04.2024 | 1.563,00 | 1.568,20 | 1.542,60 | 1.549,80 | -0,81% | 60.349,00 |
| 02.04.2024 | 1.581,00 | 1.594,00 | 1.533,80 | 1.562,40 | -0,36% | 74.633,00 |
| 28.03.2024 | 1.574,80 | 1.585,60 | 1.561,40 | 1.568,00 | -0,13% | 67.100,00 |
| 27.03.2024 | 1.568,00 | 1.596,00 | 1.562,00 | 1.570,00 | 2,19% | 76.247,00 |
| 26.03.2024 | 1.525,00 | 1.553,80 | 1.484,40 | 1.536,40 | 1,05% | 96.780,00 |
| 25.03.2024 | 1.499,40 | 1.524,40 | 1.482,60 | 1.520,40 | 1,36% | 73.870,00 |
| 22.03.2024 | 1.501,40 | 1.507,40 | 1.488,00 | 1.500,00 | -0,35% | 62.390,00 |
| 21.03.2024 | 1.472,00 | 1.505,20 | 1.471,60 | 1.505,20 | 2,95% | 76.739,00 |
| 20.03.2024 | 1.443,80 | 1.477,40 | 1.434,60 | 1.462,00 | 0,95% | 53.316,00 |
| 19.03.2024 | 1.440,00 | 1.448,60 | 1.425,60 | 1.448,20 | 0,30% | 51.375,00 |
| 18.03.2024 | 1.459,00 | 1.466,40 | 1.443,80 | 1.443,80 | -0,91% | 38.899,00 |
| 15.03.2024 | 1.454,40 | 1.471,20 | 1.444,60 | 1.457,00 | 0,48% | 134.899,00 |
| 14.03.2024 | 1.477,00 | 1.480,60 | 1.443,00 | 1.450,00 | -1,09% | 75.791,00 |
| 13.03.2024 | 1.480,00 | 1.481,40 | 1.458,40 | 1.466,00 | -1,24% | 47.013,00 |
| 12.03.2024 | 1.482,20 | 1.490,60 | 1.465,00 | 1.484,40 | 0,22% | 57.492,00 |
| 11.03.2024 | 1.473,80 | 1.487,60 | 1.458,00 | 1.481,20 | -0,09% | 45.287,00 |
| 08.03.2024 | 1.500,80 | 1.504,80 | 1.475,80 | 1.482,60 | -1,16% | 64.430,00 |
| 07.03.2024 | 1.466,80 | 1.517,00 | 1.455,00 | 1.500,00 | 2,74% | 103.239,00 |
| 06.03.2024 | 1.431,00 | 1.466,60 | 1.423,40 | 1.460,00 | 1,67% | 55.760,00 |
| 05.03.2024 | 1.440,40 | 1.459,40 | 1.435,00 | 1.436,00 | -1,35% | 41.868,00 |
| 04.03.2024 | 1.465,80 | 1.480,60 | 1.447,40 | 1.455,60 | -0,98% | 51.334,00 |
| 01.03.2024 | 1.462,60 | 1.478,80 | 1.454,80 | 1.470,00 | 0,68% | 63.416,00 |
| 29.02.2024 | 1.455,20 | 1.466,40 | 1.437,20 | 1.460,00 | 0,25% | 79.657,00 |
| 28.02.2024 | 1.450,00 | 1.462,20 | 1.434,40 | 1.456,40 | -0,51% | 51.096,00 |
| 27.02.2024 | 1.460,00 | 1.478,80 | 1.448,60 | 1.463,80 | 0,56% | 52.112,00 |
| 26.02.2024 | 1.460,00 | 1.472,40 | 1.451,60 | 1.455,60 | -0,82% | 40.253,00 |
| 23.02.2024 | 1.470,00 | 1.484,40 | 1.458,00 | 1.467,60 | 0,10% | 53.253,00 |
| 22.02.2024 | 1.468,60 | 1.479,40 | 1.443,20 | 1.466,20 | 1,37% | 76.278,00 |
| 21.02.2024 | 1.481,60 | 1.486,00 | 1.439,80 | 1.446,40 | -2,45% | 53.936,00 |
| 20.02.2024 | 1.486,40 | 1.502,60 | 1.472,00 | 1.482,80 | -0,80% | 62.315,00 |
| 19.02.2024 | 1.500,00 | 1.508,80 | 1.481,20 | 1.494,80 | -0,86% | 52.087,00 |
| 16.02.2024 | 1.485,60 | 1.507,80 | 1.476,00 | 1.507,80 | 2,04% | 153.364,00 |
| 15.02.2024 | 1.457,40 | 1.477,60 | 1.442,00 | 1.477,60 | 2,07% | 105.368,00 |
| 14.02.2024 | 1.444,20 | 1.456,00 | 1.437,60 | 1.447,60 | 0,24% | 64.730,00 |
| 13.02.2024 | 1.492,20 | 1.501,20 | 1.416,00 | 1.444,20 | -4,17% | 143.718,00 |