1.341,300€
0,83%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 1.344,10 | 1.347,00 | 1.343,90 | 1.344,10 | 1,04% | 3,00 |
| 27.01.2026 | 1.408,20 | 1.410,40 | 1.328,80 | 1.330,20 | -4,71% | 1.393,00 |
| 26.01.2026 | 1.394,60 | 1.413,00 | 1.392,40 | 1.396,00 | -0,36% | 462,00 |
| 23.01.2026 | 1.434,40 | 1.439,40 | 1.392,40 | 1.401,00 | -2,19% | 618,00 |
| 22.01.2026 | 1.413,40 | 1.434,60 | 1.410,00 | 1.432,40 | 1,53% | 778,00 |
| 21.01.2026 | 1.368,00 | 1.422,80 | 1.362,20 | 1.410,80 | 2,69% | 879,00 |
| 20.01.2026 | 1.365,80 | 1.382,60 | 1.351,00 | 1.373,80 | 0,20% | 625,00 |
| 19.01.2026 | 1.376,80 | 1.381,60 | 1.351,20 | 1.371,00 | -1,47% | 464,00 |
| 16.01.2026 | 1.404,40 | 1.415,00 | 1.375,00 | 1.391,40 | -1,44% | 451,00 |
| 15.01.2026 | 1.395,60 | 1.422,60 | 1.384,00 | 1.411,80 | 2,38% | 609,00 |
| 14.01.2026 | 1.395,80 | 1.402,20 | 1.360,40 | 1.379,00 | -1,77% | 779,00 |
| 13.01.2026 | 1.424,20 | 1.456,00 | 1.396,40 | 1.403,80 | -1,47% | 1.032,00 |
| 12.01.2026 | 1.458,80 | 1.464,40 | 1.415,00 | 1.424,80 | -1,82% | 865,00 |
| 09.01.2026 | 1.440,60 | 1.461,00 | 1.438,80 | 1.451,20 | 0,76% | 488,00 |
| 08.01.2026 | 1.459,40 | 1.483,00 | 1.437,00 | 1.440,20 | -1,40% | 898,00 |
| 07.01.2026 | 1.466,00 | 1.476,60 | 1.455,00 | 1.460,60 | -0,20% | 655,00 |
| 06.01.2026 | 1.448,60 | 1.467,80 | 1.400,00 | 1.463,60 | 1,22% | 537,00 |
| 05.01.2026 | 1.397,60 | 1.455,20 | 1.397,60 | 1.446,00 | 3,43% | 902,00 |
| 02.01.2026 | 1.372,20 | 1.417,20 | 1.364,80 | 1.398,00 | 1,27% | 544,00 |
| 30.12.2025 | 1.373,80 | 1.380,40 | 1.369,40 | 1.380,40 | 0,15% | 426,00 |
| 29.12.2025 | 1.366,00 | 1.385,00 | 1.362,40 | 1.378,40 | 1,07% | 463,00 |
| 23.12.2025 | 1.369,40 | 1.383,20 | 1.360,20 | 1.363,80 | -0,71% | 422,00 |
| 22.12.2025 | 1.374,40 | 1.380,00 | 1.368,00 | 1.373,60 | -0,32% | 486,00 |
| 19.12.2025 | 1.355,60 | 1.383,00 | 1.355,60 | 1.378,00 | 1,50% | 576,00 |
| 18.12.2025 | 1.326,60 | 1.384,80 | 1.326,40 | 1.357,60 | 2,46% | 1.019,00 |
| 17.12.2025 | 1.355,80 | 1.355,80 | 1.322,60 | 1.325,00 | -2,04% | 493,00 |
| 16.12.2025 | 1.346,00 | 1.360,60 | 1.336,00 | 1.352,60 | 0,42% | 177,00 |
| 15.12.2025 | 1.335,20 | 1.357,80 | 1.330,40 | 1.347,00 | 0,94% | 496,00 |
| 12.12.2025 | 1.332,60 | 1.360,00 | 1.329,40 | 1.334,40 | 0,14% | 402,00 |
| 11.12.2025 | 1.319,80 | 1.336,20 | 1.310,00 | 1.332,60 | 0,11% | 625,00 |
| 10.12.2025 | 1.316,60 | 1.336,00 | 1.308,20 | 1.331,20 | 1,29% | 545,00 |
| 09.12.2025 | 1.340,80 | 1.344,20 | 1.314,00 | 1.314,20 | -1,79% | 623,00 |
| 08.12.2025 | 1.349,80 | 1.372,40 | 1.335,20 | 1.338,20 | -0,84% | 484,00 |
| 05.12.2025 | 1.331,80 | 1.354,20 | 1.328,00 | 1.349,60 | 1,11% | 293,00 |
| 04.12.2025 | 1.369,00 | 1.383,80 | 1.328,00 | 1.334,80 | -2,73% | 384,00 |
| 03.12.2025 | 1.392,80 | 1.392,80 | 1.350,00 | 1.372,20 | -1,28% | 432,00 |
| 02.12.2025 | 1.352,00 | 1.403,40 | 1.329,40 | 1.390,00 | 3,04% | 666,00 |
| 01.12.2025 | 1.336,20 | 1.356,80 | 1.330,00 | 1.349,00 | 0,73% | 549,00 |
| 28.11.2025 | 1.348,20 | 1.348,20 | 1.329,00 | 1.339,20 | -0,83% | 420,00 |
| 27.11.2025 | 1.337,40 | 1.357,20 | 1.329,60 | 1.350,40 | 1,15% | 339,00 |
| 26.11.2025 | 1.330,20 | 1.347,20 | 1.319,80 | 1.335,00 | 0,74% | 389,00 |
| 25.11.2025 | 1.314,80 | 1.327,80 | 1.300,00 | 1.325,20 | 0,47% | 544,00 |
| 24.11.2025 | 1.312,00 | 1.326,00 | 1.270,00 | 1.319,00 | 1,10% | 671,00 |
| 21.11.2025 | 1.288,60 | 1.317,60 | 1.280,00 | 1.304,60 | 1,23% | 686,00 |
| 20.11.2025 | 1.346,00 | 1.370,00 | 1.262,40 | 1.288,80 | -3,04% | 1.326,00 |
| 19.11.2025 | 1.315,20 | 1.353,00 | 1.300,20 | 1.329,20 | 0,32% | 437,00 |
| 18.11.2025 | 1.365,20 | 1.365,20 | 1.302,20 | 1.325,00 | -3,11% | 1.148,00 |
| 17.11.2025 | 1.415,20 | 1.420,20 | 1.353,80 | 1.367,60 | -3,19% | 2.160,00 |
| 14.11.2025 | 1.418,60 | 1.425,60 | 1.385,00 | 1.412,60 | -0,37% | 825,00 |
| 13.11.2025 | 1.464,20 | 1.486,20 | 1.412,00 | 1.417,80 | -2,85% | 974,00 |
| 12.11.2025 | 1.477,80 | 1.480,80 | 1.438,80 | 1.459,40 | -0,80% | 518,00 |
| 11.11.2025 | 1.364,40 | 1.479,00 | 1.350,00 | 1.471,20 | 7,59% | 1.987,00 |
| 10.11.2025 | 1.355,00 | 1.380,00 | 1.346,00 | 1.367,40 | 1,57% | 702,00 |
| 07.11.2025 | 1.365,80 | 1.381,60 | 1.323,80 | 1.346,20 | -1,94% | 1.015,00 |
| 06.11.2025 | 1.390,00 | 1.408,00 | 1.357,80 | 1.372,80 | -2,73% | 778,00 |
| 05.11.2025 | 1.415,20 | 1.425,00 | 1.393,80 | 1.411,40 | 0,23% | 448,00 |
| 04.11.2025 | 1.432,00 | 1.432,00 | 1.401,40 | 1.408,20 | -2,61% | 693,00 |
| 03.11.2025 | 1.486,00 | 1.488,00 | 1.433,80 | 1.446,00 | -3,12% | 913,00 |
| 31.10.2025 | 1.503,40 | 1.526,20 | 1.478,20 | 1.492,60 | -0,86% | 434,00 |
| 30.10.2025 | 1.519,00 | 1.534,40 | 1.483,20 | 1.505,60 | -1,10% | 652,00 |
| 29.10.2025 | 1.466,00 | 1.596,40 | 1.466,00 | 1.522,40 | 4,60% | 3.356,00 |
| 28.10.2025 | 1.498,00 | 1.500,00 | 1.440,00 | 1.455,40 | -3,01% | 923,00 |
| 27.10.2025 | 1.518,00 | 1.531,80 | 1.493,00 | 1.500,60 | -0,62% | 830,00 |
| 24.10.2025 | 1.504,80 | 1.519,40 | 1.498,20 | 1.510,00 | 0,67% | 794,00 |
| 23.10.2025 | 1.494,80 | 1.509,60 | 1.479,40 | 1.500,00 | 1,30% | 584,00 |
| 22.10.2025 | 1.483,40 | 1.515,00 | 1.476,80 | 1.480,80 | 0,19% | 1.199,00 |
| 21.10.2025 | 1.459,60 | 1.484,80 | 1.451,00 | 1.478,00 | 1,01% | 386,00 |
| 20.10.2025 | 1.459,00 | 1.468,00 | 1.447,20 | 1.463,20 | 0,37% | 360,00 |
| 17.10.2025 | 1.440,20 | 1.460,00 | 1.428,80 | 1.457,80 | -0,08% | 597,00 |
| 16.10.2025 | 1.450,40 | 1.473,60 | 1.435,80 | 1.459,00 | -0,05% | 599,00 |
| 15.10.2025 | 1.474,00 | 1.477,20 | 1.451,00 | 1.459,80 | -0,71% | 346,00 |
| 14.10.2025 | 1.477,60 | 1.477,60 | 1.443,60 | 1.470,20 | -0,57% | 500,00 |
| 13.10.2025 | 1.473,20 | 1.492,80 | 1.473,20 | 1.478,60 | 1,41% | 366,00 |
| 10.10.2025 | 1.495,40 | 1.516,20 | 1.455,20 | 1.458,00 | -2,25% | 724,00 |
| 09.10.2025 | 1.507,20 | 1.521,00 | 1.480,00 | 1.491,60 | -0,84% | 873,00 |
| 08.10.2025 | 1.474,20 | 1.507,00 | 1.438,20 | 1.504,20 | 2,02% | 1.248,00 |
| 07.10.2025 | 1.483,40 | 1.490,00 | 1.461,00 | 1.474,40 | -0,45% | 626,00 |
| 06.10.2025 | 1.429,20 | 1.485,40 | 1.428,60 | 1.481,00 | 2,90% | 1.186,00 |
| 03.10.2025 | 1.450,00 | 1.478,20 | 1.435,40 | 1.439,20 | -1,55% | 744,00 |
| 02.10.2025 | 1.366,20 | 1.464,60 | 1.364,60 | 1.461,80 | 6,97% | 2.549,00 |
| 01.10.2025 | 1.360,00 | 1.376,80 | 1.351,80 | 1.366,60 | 0,22% | 542,00 |
| 30.09.2025 | 1.349,80 | 1.375,80 | 1.344,40 | 1.363,60 | -0,18% | 541,00 |
| 29.09.2025 | 1.350,00 | 1.372,00 | 1.347,00 | 1.366,00 | 0,66% | 575,00 |
| 26.09.2025 | 1.380,80 | 1.385,60 | 1.351,00 | 1.357,00 | -1,40% | 713,00 |
| 25.09.2025 | 1.381,80 | 1.402,40 | 1.367,80 | 1.376,20 | -0,33% | 700,00 |
| 24.09.2025 | 1.370,00 | 1.389,60 | 1.355,60 | 1.380,80 | 0,71% | 602,00 |
| 23.09.2025 | 1.377,60 | 1.396,20 | 1.367,80 | 1.371,00 | -0,71% | 437,00 |
| 22.09.2025 | 1.383,80 | 1.389,60 | 1.371,60 | 1.380,80 | 0,04% | 518,00 |
| 19.09.2025 | 1.395,40 | 1.397,40 | 1.368,40 | 1.380,20 | -1,17% | 534,00 |
| 18.09.2025 | 1.387,40 | 1.400,00 | 1.368,00 | 1.396,60 | 1,53% | 1.051,00 |
| 17.09.2025 | 1.323,60 | 1.386,60 | 1.309,40 | 1.375,60 | 3,66% | 803,00 |
| 16.09.2025 | 1.358,60 | 1.376,40 | 1.312,40 | 1.327,00 | -1,85% | 976,00 |
| 15.09.2025 | 1.345,60 | 1.373,60 | 1.330,00 | 1.352,00 | 0,51% | 1.218,00 |
| 12.09.2025 | 1.365,00 | 1.367,20 | 1.343,00 | 1.345,20 | -1,04% | 955,00 |
| 11.09.2025 | 1.364,70 | 1.372,00 | 1.351,20 | 1.359,30 | -0,72% | 981,00 |
| 10.09.2025 | 1.407,70 | 1.413,00 | 1.350,20 | 1.369,20 | -2,71% | 1.148,00 |
| 09.09.2025 | 1.388,00 | 1.421,20 | 1.385,10 | 1.407,40 | 1,35% | 711,00 |
| 08.09.2025 | 1.383,00 | 1.398,20 | 1.373,00 | 1.388,60 | 0,35% | 423,00 |
| 05.09.2025 | 1.399,20 | 1.400,00 | 1.372,00 | 1.383,80 | -0,69% | 536,00 |
| 04.09.2025 | 1.393,60 | 1.399,00 | 1.371,40 | 1.393,40 | -0,14% | 455,00 |