1.440,000€
5,26%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 1.367,70 | 1.441,60 | 1.367,30 | 1.439,60 | 5,23% | - |
| 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 |
| 15.08.2025 | 1.392,80 | 1.396,40 | 1.350,20 | 1.396,40 | 0,27% | 146.807,00 |
| 14.08.2025 | 1.246,60 | 1.405,60 | 1.165,00 | 1.392,60 | -4,94% | 540.680,00 |
| 13.08.2025 | 1.470,20 | 1.480,00 | 1.454,60 | 1.465,00 | 0,10% | 98.630,00 |
| 12.08.2025 | 1.500,00 | 1.504,00 | 1.453,60 | 1.463,60 | -2,14% | 80.992,00 |
| 11.08.2025 | 1.514,00 | 1.522,40 | 1.492,60 | 1.495,60 | 0,05% | 48.655,00 |
| 08.08.2025 | 1.514,00 | 1.518,00 | 1.485,20 | 1.494,80 | -1,72% | 57.691,00 |
| 07.08.2025 | 1.491,20 | 1.534,20 | 1.489,80 | 1.521,00 | 2,22% | 69.803,00 |
| 06.08.2025 | 1.475,00 | 1.496,20 | 1.470,20 | 1.488,00 | 2,47% | 66.808,00 |
| 05.08.2025 | 1.469,40 | 1.489,60 | 1.446,00 | 1.452,20 | -0,34% | 67.527,00 |
| 04.08.2025 | 1.446,40 | 1.458,60 | 1.433,80 | 1.457,20 | 0,61% | 52.977,00 |
| 01.08.2025 | 1.494,00 | 1.507,40 | 1.444,00 | 1.448,40 | -4,12% | 112.346,00 |
| 31.07.2025 | 1.546,20 | 1.548,00 | 1.509,60 | 1.510,60 | -1,18% | 81.998,00 |
| 30.07.2025 | 1.513,60 | 1.534,40 | 1.506,80 | 1.528,60 | 0,10% | 61.700,00 |
| 29.07.2025 | 1.587,20 | 1.594,00 | 1.527,00 | 1.527,00 | -3,56% | 68.814,00 |
| 28.07.2025 | 1.573,40 | 1.594,60 | 1.569,80 | 1.583,40 | 1,55% | 65.897,00 |
| 25.07.2025 | 1.539,40 | 1.559,20 | 1.522,40 | 1.559,20 | 1,09% | 52.515,00 |
| 24.07.2025 | 1.548,00 | 1.556,80 | 1.523,80 | 1.542,40 | 0,60% | 48.745,00 |
| 23.07.2025 | 1.553,80 | 1.561,40 | 1.517,80 | 1.533,20 | -1,06% | 59.933,00 |
| 22.07.2025 | 1.544,60 | 1.560,40 | 1.533,80 | 1.549,60 | -0,79% | 47.339,00 |
| 21.07.2025 | 1.563,20 | 1.567,00 | 1.547,00 | 1.562,00 | 0,37% | 35.363,00 |
| 18.07.2025 | 1.555,00 | 1.566,60 | 1.542,60 | 1.556,20 | 0,30% | 55.187,00 |
| 17.07.2025 | 1.542,60 | 1.555,40 | 1.527,20 | 1.551,60 | 2,66% | 62.268,00 |
| 16.07.2025 | 1.515,20 | 1.543,20 | 1.507,20 | 1.511,40 | -0,12% | 46.178,00 |
| 15.07.2025 | 1.528,00 | 1.532,80 | 1.512,80 | 1.513,20 | 0,23% | 44.452,00 |
| 14.07.2025 | 1.505,00 | 1.510,60 | 1.480,20 | 1.509,80 | -0,61% | 54.977,00 |
| 11.07.2025 | 1.513,60 | 1.525,80 | 1.508,20 | 1.519,00 | 0,53% | 53.301,00 |
| 10.07.2025 | 1.583,40 | 1.585,00 | 1.511,00 | 1.511,00 | -4,10% | 94.371,00 |
| 09.07.2025 | 1.568,80 | 1.582,60 | 1.552,80 | 1.575,60 | 0,77% | 38.780,00 |
| 08.07.2025 | 1.565,00 | 1.569,00 | 1.545,40 | 1.563,60 | 0,05% | 35.216,00 |
| 07.07.2025 | 1.524,00 | 1.566,00 | 1.521,00 | 1.562,80 | 2,95% | 44.841,00 |
| 04.07.2025 | 1.526,60 | 1.530,00 | 1.516,80 | 1.518,00 | -1,11% | 40.860,00 |
| 03.07.2025 | 1.527,40 | 1.541,00 | 1.516,80 | 1.535,00 | 0,29% | 51.396,00 |
| 02.07.2025 | 1.541,80 | 1.545,00 | 1.519,60 | 1.530,60 | -0,12% | 57.754,00 |
| 01.07.2025 | 1.564,40 | 1.566,40 | 1.532,40 | 1.532,40 | -1,67% | 67.420,00 |
| 30.06.2025 | 1.581,60 | 1.587,00 | 1.548,00 | 1.558,40 | -1,15% | 52.541,00 |
| 27.06.2025 | 1.551,80 | 1.583,20 | 1.551,80 | 1.576,60 | 2,91% | 54.272,00 |
| 26.06.2025 | 1.593,60 | 1.597,00 | 1.527,00 | 1.532,00 | -3,21% | 58.050,00 |
| 25.06.2025 | 1.600,00 | 1.603,20 | 1.579,40 | 1.582,80 | -0,84% | 37.187,00 |
| 24.06.2025 | 1.595,00 | 1.603,60 | 1.568,40 | 1.596,20 | 3,51% | 56.107,00 |
| 23.06.2025 | 1.526,40 | 1.556,00 | 1.524,80 | 1.542,00 | 0,68% | 52.133,00 |
| 20.06.2025 | 1.561,40 | 1.568,00 | 1.521,60 | 1.531,60 | -1,07% | 308.844,00 |
| 19.06.2025 | 1.570,20 | 1.587,80 | 1.547,00 | 1.548,20 | -3,47% | 85.708,00 |
| 18.06.2025 | 1.677,20 | 1.692,00 | 1.597,40 | 1.603,80 | -4,67% | 101.428,00 |
| 17.06.2025 | 1.681,00 | 1.694,00 | 1.660,80 | 1.682,40 | -0,30% | 41.951,00 |
| 16.06.2025 | 1.659,00 | 1.698,00 | 1.656,00 | 1.687,40 | 1,88% | 52.903,00 |
| 13.06.2025 | 1.651,60 | 1.661,00 | 1.630,60 | 1.656,20 | -2,58% | 93.070,00 |
| 12.06.2025 | 1.709,80 | 1.720,40 | 1.681,40 | 1.700,00 | -1,27% | 43.696,00 |
| 11.06.2025 | 1.738,40 | 1.744,60 | 1.712,00 | 1.721,80 | -1,32% | 74.873,00 |
| 10.06.2025 | 1.702,40 | 1.750,40 | 1.699,40 | 1.744,80 | 2,20% | 54.080,00 |
| 09.06.2025 | 1.711,00 | 1.730,00 | 1.703,20 | 1.707,20 | -1,02% | 36.387,00 |
| 06.06.2025 | 1.697,20 | 1.736,60 | 1.688,80 | 1.724,80 | 1,15% | 62.247,00 |
| 05.06.2025 | 1.687,80 | 1.726,00 | 1.668,80 | 1.705,20 | 1,33% | 56.148,00 |
| 04.06.2025 | 1.674,20 | 1.697,80 | 1.658,40 | 1.682,80 | 0,69% | 49.111,00 |
| 03.06.2025 | 1.660,00 | 1.673,60 | 1.645,20 | 1.671,20 | 0,97% | 44.463,00 |
| 02.06.2025 | 1.667,40 | 1.680,00 | 1.612,80 | 1.655,20 | -2,04% | 77.235,00 |
| 30.05.2025 | 1.668,60 | 1.701,00 | 1.668,00 | 1.689,60 | 0,57% | 375.145,00 |
| 29.05.2025 | 1.658,00 | 1.687,00 | 1.657,80 | 1.680,00 | 3,72% | 69.483,00 |
| 28.05.2025 | 1.619,20 | 1.626,00 | 1.609,80 | 1.619,80 | -0,07% | 51.089,00 |
| 27.05.2025 | 1.611,40 | 1.636,40 | 1.607,80 | 1.621,00 | 0,95% | 44.508,00 |
| 26.05.2025 | 1.614,00 | 1.619,80 | 1.605,20 | 1.605,80 | 1,24% | 32.517,00 |
| 23.05.2025 | 1.618,40 | 1.628,00 | 1.556,40 | 1.586,20 | -1,38% | 61.595,00 |
| 22.05.2025 | 1.610,00 | 1.622,80 | 1.595,80 | 1.608,40 | -0,90% | 48.679,00 |
| 21.05.2025 | 1.612,00 | 1.626,20 | 1.604,00 | 1.623,00 | 0,19% | 36.953,00 |
| 20.05.2025 | 1.654,20 | 1.659,00 | 1.617,80 | 1.620,00 | -2,15% | 42.966,00 |
| 19.05.2025 | 1.633,60 | 1.658,40 | 1.625,60 | 1.655,60 | 1,14% | 41.387,00 |
| 16.05.2025 | 1.635,00 | 1.668,40 | 1.633,00 | 1.637,00 | 0,94% | 59.244,00 |