1.586,800€
0,25%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 1.600,80 | 1.600,90 | 1.585,20 | 1.587,20 | 0,28% | - |
| 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 |
| 15.05.2025 | 1.648,40 | 1.650,60 | 1.612,60 | 1.621,80 | -1,67% | 63.420,00 |
| 14.05.2025 | 1.700,00 | 1.708,40 | 1.646,20 | 1.649,40 | -2,26% | 78.136,00 |
| 13.05.2025 | 1.669,00 | 1.703,00 | 1.646,40 | 1.687,60 | 1,81% | 69.656,00 |
| 12.05.2025 | 1.600,00 | 1.662,40 | 1.600,00 | 1.657,60 | 4,67% | 105.015,00 |
| 09.05.2025 | 1.575,00 | 1.593,20 | 1.570,20 | 1.583,60 | 1,36% | 56.804,00 |
| 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 |