1.255,500€
-1,02%
Echtzeit-Aktienkurs ADYEN N.V. EO-,01
Bid:
Ask:
Aktienkurse zur ADYEN N.V. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2024 | 1.125,40 | 1.126,20 | 1.092,40 | 1.101,60 | -2,57% | 51.925,00 |
| 31.07.2024 | 1.124,00 | 1.150,20 | 1.122,40 | 1.130,60 | 0,55% | 63.728,00 |
| 30.07.2024 | 1.070,00 | 1.128,20 | 1.066,20 | 1.124,40 | 5,46% | 80.097,00 |
| 29.07.2024 | 1.096,20 | 1.097,80 | 1.064,00 | 1.066,20 | -1,61% | 37.764,00 |
| 26.07.2024 | 1.051,20 | 1.089,20 | 1.048,40 | 1.083,60 | 3,08% | 63.583,00 |
| 25.07.2024 | 1.051,40 | 1.062,40 | 1.042,20 | 1.051,20 | -2,92% | 73.986,00 |
| 24.07.2024 | 1.092,00 | 1.102,80 | 1.073,40 | 1.082,80 | -2,34% | 55.172,00 |
| 23.07.2024 | 1.133,60 | 1.134,40 | 1.106,20 | 1.108,80 | -2,29% | 55.532,00 |
| 22.07.2024 | 1.119,00 | 1.150,60 | 1.112,80 | 1.134,80 | 1,67% | 60.274,00 |
| 19.07.2024 | 1.143,60 | 1.146,80 | 1.105,40 | 1.116,20 | -2,45% | 82.626,00 |
| 18.07.2024 | 1.141,00 | 1.172,00 | 1.138,40 | 1.144,20 | 1,06% | 55.640,00 |
| 17.07.2024 | 1.122,80 | 1.143,00 | 1.119,00 | 1.132,20 | 0,34% | 79.889,00 |
| 16.07.2024 | 1.130,00 | 1.136,40 | 1.115,40 | 1.128,40 | -0,97% | 53.536,00 |
| 15.07.2024 | 1.152,40 | 1.164,80 | 1.138,60 | 1.139,40 | -1,61% | 39.083,00 |
| 12.07.2024 | 1.123,80 | 1.160,80 | 1.120,00 | 1.158,00 | 2,64% | 61.580,00 |
| 11.07.2024 | 1.135,00 | 1.146,60 | 1.119,80 | 1.128,20 | -0,39% | 56.097,00 |
| 10.07.2024 | 1.108,60 | 1.135,80 | 1.101,60 | 1.132,60 | 2,52% | 63.071,00 |
| 09.07.2024 | 1.103,00 | 1.118,40 | 1.100,80 | 1.104,80 | 0,05% | 44.870,00 |
| 08.07.2024 | 1.130,80 | 1.144,60 | 1.103,80 | 1.104,20 | -2,99% | 64.370,00 |
| 05.07.2024 | 1.140,00 | 1.165,80 | 1.137,20 | 1.138,20 | 0,37% | 54.000,00 |
| 04.07.2024 | 1.140,40 | 1.149,00 | 1.134,00 | 1.134,00 | -0,44% | 35.887,00 |
| 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 |