856,550€
-2,29%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 870,00 | 875,50 | 850,10 | 855,60 | -2,40% | 157.750,00 |
| 30.09.2026 | 873,90 | 884,20 | 870,90 | 876,60 | 0,76% | 119.749,00 |
| 29.09.2026 | 873,60 | 883,80 | 864,30 | 870,00 | 0,42% | 106.320,00 |
| 28.09.2026 | 874,90 | 879,70 | 860,10 | 866,40 | -1,04% | 83.817,00 |
| 25.09.2026 | 850,60 | 878,00 | 843,70 | 875,50 | 3,79% | 124.401,00 |
| 24.09.2026 | 861,00 | 870,80 | 843,50 | 843,50 | -1,99% | 161.720,00 |
| 23.09.2026 | 898,50 | 899,60 | 856,00 | 860,60 | -4,70% | 218.161,00 |
| 22.09.2026 | 898,70 | 918,60 | 889,80 | 903,00 | 1,35% | 123.569,00 |
| 21.09.2026 | 889,00 | 891,50 | 874,80 | 891,00 | 1,35% | 117.871,00 |
| 18.09.2026 | 909,00 | 912,80 | 875,50 | 879,10 | -3,74% | 304.361,00 |
| 17.09.2026 | 920,10 | 922,10 | 902,50 | 913,30 | -0,15% | 100.756,00 |
| 16.09.2026 | 925,10 | 926,10 | 909,80 | 914,70 | -1,81% | 128.755,00 |
| 15.09.2026 | 949,20 | 950,70 | 929,60 | 931,60 | -2,09% | 79.078,00 |
| 14.09.2026 | 924,90 | 952,50 | 921,40 | 951,50 | 2,46% | 132.857,00 |
| 11.09.2026 | 922,90 | 929,50 | 911,30 | 928,70 | 1,06% | 128.120,00 |
| 10.09.2026 | 950,10 | 951,50 | 917,30 | 919,00 | -3,43% | 162.232,00 |
| 09.09.2026 | 975,00 | 979,70 | 945,60 | 951,60 | -3,84% | 131.550,00 |
| 08.09.2026 | 1.003,00 | 1.007,00 | 983,10 | 989,60 | -1,08% | 81.870,00 |
| 07.09.2026 | 1.026,00 | 1.026,80 | 996,80 | 1.000,40 | -2,55% | 90.902,00 |
| 04.09.2026 | 1.042,20 | 1.046,40 | 1.026,60 | 1.026,60 | -1,57% | 89.366,00 |
| 03.09.2026 | 1.042,40 | 1.063,60 | 1.036,40 | 1.043,00 | 0,42% | 66.167,00 |
| 02.09.2026 | 999,00 | 1.046,20 | 977,80 | 1.038,60 | 3,16% | 89.278,00 |
| 01.09.2026 | 1.040,60 | 1.043,40 | 1.006,80 | 1.006,80 | -3,88% | 112.050,00 |
| 31.08.2026 | 1.079,20 | 1.081,20 | 1.047,40 | 1.047,40 | -3,94% | 130.883,00 |
| 28.08.2026 | 1.088,00 | 1.095,00 | 1.074,80 | 1.090,40 | 1,00% | 74.093,00 |
| 27.08.2026 | 1.072,20 | 1.093,80 | 1.066,60 | 1.079,60 | 0,77% | 81.625,00 |
| 26.08.2026 | 1.074,00 | 1.082,00 | 1.064,40 | 1.071,40 | -0,70% | 100.021,00 |
| 25.08.2026 | 1.079,80 | 1.082,20 | 1.065,40 | 1.079,00 | 0,04% | 99.023,00 |
| 24.08.2026 | 1.074,00 | 1.085,60 | 1.071,80 | 1.078,60 | 0,43% | 96.749,00 |
| 21.08.2026 | 1.063,00 | 1.084,40 | 1.059,20 | 1.074,00 | 1,05% | 97.639,00 |
| 20.08.2026 | 1.052,80 | 1.067,40 | 1.049,40 | 1.062,80 | 0,78% | 89.971,00 |
| 19.08.2026 | 1.052,60 | 1.057,20 | 1.025,60 | 1.054,60 | 0,04% | 162.237,00 |
| 18.08.2026 | 1.029,80 | 1.059,00 | 1.027,00 | 1.054,20 | 2,21% | 177.796,00 |
| 17.08.2026 | 1.059,00 | 1.059,00 | 1.012,00 | 1.031,40 | -2,84% | 193.189,00 |
| 14.08.2026 | 1.075,00 | 1.091,20 | 1.047,00 | 1.061,60 | 0,23% | 230.788,00 |
| 13.08.2026 | 962,00 | 1.080,00 | 960,00 | 1.059,20 | 16,40% | 587.632,00 |
| 12.08.2026 | 919,00 | 921,60 | 898,20 | 910,00 | -2,14% | 154.966,00 |
| 11.08.2026 | 934,00 | 941,40 | 918,10 | 929,90 | -0,51% | 103.992,00 |
| 10.08.2026 | 933,60 | 946,50 | 922,90 | 934,70 | 0,47% | 79.645,00 |
| 07.08.2026 | 937,00 | 949,00 | 927,20 | 930,30 | -0,31% | 95.280,00 |
| 06.08.2026 | 950,00 | 954,10 | 930,60 | 933,20 | -1,12% | 95.378,00 |
| 05.08.2026 | 942,00 | 958,70 | 931,20 | 943,80 | 0,58% | 115.798,00 |
| 04.08.2026 | 915,50 | 941,50 | 914,00 | 938,40 | 3,33% | 127.463,00 |
| 03.08.2026 | 883,40 | 928,30 | 883,40 | 908,20 | 3,57% | 157.800,00 |
| 31.07.2026 | 894,90 | 903,50 | 875,60 | 876,90 | -0,94% | 137.953,00 |
| 30.07.2026 | 876,80 | 891,50 | 875,60 | 885,20 | 0,48% | 104.475,00 |
| 29.07.2026 | 892,00 | 894,80 | 862,80 | 881,00 | -1,37% | 117.181,00 |
| 28.07.2026 | 842,00 | 906,30 | 832,80 | 893,20 | 6,87% | 172.898,00 |
| 27.07.2026 | 809,60 | 842,20 | 808,00 | 835,80 | 4,34% | 165.451,00 |
| 24.07.2026 | 794,20 | 806,70 | 788,60 | 801,00 | 0,70% | 94.757,00 |
| 23.07.2026 | 816,70 | 821,70 | 795,40 | 795,40 | -3,11% | 150.647,00 |
| 22.07.2026 | 817,30 | 835,10 | 806,50 | 820,90 | 0,04% | 107.889,00 |
| 21.07.2026 | 812,00 | 820,70 | 803,40 | 820,60 | -0,07% | 142.002,00 |
| 20.07.2026 | 828,50 | 840,30 | 808,80 | 821,20 | -1,43% | 118.638,00 |
| 17.07.2026 | 847,00 | 857,40 | 824,10 | 833,10 | -2,45% | 126.949,00 |
| 16.07.2026 | 875,10 | 880,20 | 848,10 | 854,00 | -2,06% | 97.009,00 |
| 15.07.2026 | 821,40 | 872,00 | 821,10 | 872,00 | 5,38% | 215.344,00 |
| 14.07.2026 | 830,50 | 836,50 | 803,20 | 827,50 | -1,92% | 161.589,00 |
| 13.07.2026 | 842,00 | 854,50 | 836,90 | 843,70 | -0,73% | 69.849,00 |
| 10.07.2026 | 835,00 | 856,00 | 833,70 | 849,90 | 1,54% | 812,00 |
| 09.07.2026 | 837,40 | 842,30 | 825,00 | 837,00 | 0,11% | 1.115,00 |
| 08.07.2026 | 855,70 | 855,70 | 819,50 | 836,10 | -2,19% | 1.820,00 |
| 07.07.2026 | 866,90 | 878,40 | 852,90 | 854,80 | -1,74% | 1.401,00 |
| 06.07.2026 | 891,00 | 894,70 | 863,00 | 869,90 | 0,88% | 2.126,00 |
| 03.07.2026 | 845,60 | 864,30 | 840,70 | 862,30 | 0,85% | 88.974,00 |
| 02.07.2026 | 844,40 | 860,50 | 831,50 | 855,00 | 0,67% | 127.695,00 |
| 01.07.2026 | 820,00 | 849,30 | 815,80 | 849,30 | 3,52% | 168.081,00 |
| 30.06.2026 | 833,90 | 836,10 | 811,40 | 820,40 | -1,04% | 127.642,00 |
| 29.06.2026 | 833,80 | 842,00 | 825,70 | 829,00 | 0,50% | 119.436,00 |
| 26.06.2026 | 816,80 | 830,60 | 807,50 | 824,90 | 0,37% | 187.964,00 |
| 25.06.2026 | 835,30 | 838,15 | 813,30 | 821,90 | -2,62% | 168.207,00 |
| 24.06.2026 | 838,40 | 846,80 | 828,30 | 844,00 | 1,32% | 97.515,00 |
| 23.06.2026 | 850,00 | 855,60 | 829,00 | 833,00 | -4,71% | 176.270,00 |
| 22.06.2026 | 879,70 | 891,30 | 874,20 | 874,20 | -0,18% | 118.485,00 |
| 19.06.2026 | 898,50 | 908,60 | 875,80 | 875,80 | -3,10% | 233.991,00 |
| 18.06.2026 | 884,90 | 910,50 | 873,00 | 903,80 | 1,74% | 182.225,00 |
| 17.06.2026 | 898,30 | 916,90 | 887,00 | 888,30 | -0,22% | 178.531,00 |
| 16.06.2026 | 862,20 | 901,10 | 856,10 | 890,30 | 3,66% | 198.167,00 |
| 15.06.2026 | 852,50 | 870,60 | 849,80 | 858,90 | 3,68% | 185.234,00 |
| 12.06.2026 | 805,00 | 835,50 | 795,50 | 828,40 | 5,50% | 228.606,00 |
| 11.06.2026 | 805,50 | 806,00 | 784,20 | 785,20 | -2,23% | 143.653,00 |
| 10.06.2026 | 829,60 | 833,50 | 801,00 | 803,10 | -2,43% | 133.743,00 |
| 09.06.2026 | 830,60 | 843,50 | 823,10 | 823,10 | -1,22% | 144.151,00 |
| 08.06.2026 | 821,00 | 848,80 | 815,80 | 833,30 | 1,95% | 175.179,00 |
| 05.06.2026 | 895,60 | 910,00 | 772,40 | 817,40 | -8,87% | 526.379,00 |
| 04.06.2026 | 853,30 | 901,80 | 852,00 | 897,00 | 5,75% | 158.920,00 |
| 03.06.2026 | 882,30 | 885,70 | 848,20 | 848,20 | -4,70% | 225.534,00 |
| 02.06.2026 | 919,20 | 936,80 | 889,60 | 890,00 | -2,39% | 207.160,00 |
| 01.06.2026 | 927,40 | 927,90 | 873,00 | 911,80 | -2,93% | 288.967,00 |
| 29.05.2026 | 935,80 | 951,40 | 923,40 | 939,30 | 1,28% | 305.273,00 |
| 28.05.2026 | 941,00 | 959,10 | 920,00 | 927,40 | -4,00% | 184.636,00 |
| 27.05.2026 | 970,60 | 977,90 | 961,00 | 966,00 | -0,37% | 88.063,00 |
| 26.05.2026 | 989,80 | 989,80 | 961,40 | 969,60 | -1,82% | 87.182,00 |
| 25.05.2026 | 968,00 | 996,00 | 968,00 | 987,60 | 3,10% | 92.871,00 |
| 22.05.2026 | 957,90 | 984,30 | 954,40 | 957,90 | 1,58% | 118.575,00 |
| 21.05.2026 | 955,10 | 959,10 | 928,20 | 943,00 | -1,39% | 110.920,00 |
| 20.05.2026 | 949,30 | 966,30 | 933,40 | 956,30 | 0,39% | 102.134,00 |
| 19.05.2026 | 910,00 | 956,10 | 909,00 | 952,60 | 4,76% | 144.289,00 |
| 18.05.2026 | 880,00 | 919,00 | 875,60 | 909,30 | 2,08% | 86.461,00 |
| 15.05.2026 | 888,80 | 900,10 | 885,00 | 890,80 | -0,80% | 79.325,00 |