1.743,900€
3,99%
Echtzeit-Aktienkurs ADYEN N.V. EO-,01
Bid:
Ask:
Aktienkurse zur ADYEN N.V. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1.670,80 | 1.746,80 | 1.630,20 | 1.742,20 | 3,89% | 778,00 |
| 27.02.2025 | 1.725,80 | 1.725,80 | 1.675,80 | 1.677,00 | -2,50% | 499,00 |
| 26.02.2025 | 1.738,60 | 1.750,00 | 1.710,20 | 1.720,00 | -0,38% | 262,00 |
| 25.02.2025 | 1.772,20 | 1.775,00 | 1.721,40 | 1.726,60 | -2,34% | 416,00 |
| 24.02.2025 | 1.784,40 | 1.791,20 | 1.748,20 | 1.768,00 | 0,16% | 499,00 |
| 21.02.2025 | 1.793,40 | 1.812,40 | 1.765,20 | 1.765,20 | -1,79% | 393,00 |
| 20.02.2025 | 1.840,60 | 1.850,80 | 1.774,20 | 1.797,40 | -2,22% | 403,00 |
| 19.02.2025 | 1.848,00 | 1.862,20 | 1.822,00 | 1.838,20 | -0,52% | 456,00 |
| 18.02.2025 | 1.839,00 | 1.860,00 | 1.828,80 | 1.847,80 | 0,21% | 473,00 |
| 17.02.2025 | 1.830,00 | 1.866,00 | 1.820,00 | 1.844,00 | -0,05% | 1.118,00 |
| 14.02.2025 | 1.782,00 | 1.855,60 | 1.780,40 | 1.845,00 | 5,40% | 1.869,00 |
| 13.02.2025 | 1.576,00 | 1.810,00 | 1.576,00 | 1.750,40 | 11,14% | 4.384,00 |
| 12.02.2025 | 1.559,00 | 1.583,40 | 1.542,00 | 1.575,00 | 1,03% | 548,00 |
| 11.02.2025 | 1.551,60 | 1.570,80 | 1.542,80 | 1.559,00 | 0,45% | 328,00 |
| 10.02.2025 | 1.558,00 | 1.581,40 | 1.530,20 | 1.552,00 | -0,30% | 519,00 |
| 07.02.2025 | 1.588,40 | 1.594,80 | 1.547,80 | 1.556,60 | -1,80% | 554,00 |
| 06.02.2025 | 1.606,40 | 1.610,00 | 1.554,20 | 1.585,20 | -1,12% | 642,00 |
| 05.02.2025 | 1.585,20 | 1.604,20 | 1.564,00 | 1.603,20 | 0,82% | 438,00 |
| 04.02.2025 | 1.540,80 | 1.599,80 | 1.535,00 | 1.590,20 | 2,53% | 737,00 |
| 03.02.2025 | 1.551,80 | 1.557,00 | 1.505,40 | 1.551,00 | -0,39% | 1.106,00 |
| 31.01.2025 | 1.565,20 | 1.584,00 | 1.546,20 | 1.557,00 | -0,60% | 550,00 |
| 30.01.2025 | 1.522,20 | 1.575,00 | 1.515,60 | 1.566,40 | 3,38% | 739,00 |
| 29.01.2025 | 1.559,80 | 1.559,80 | 1.510,00 | 1.515,20 | -2,63% | 541,00 |
| 28.01.2025 | 1.493,40 | 1.567,00 | 1.486,00 | 1.556,20 | 4,09% | 1.026,00 |
| 27.01.2025 | 1.508,00 | 1.516,00 | 1.472,80 | 1.495,00 | -1,24% | 559,00 |
| 24.01.2025 | 1.518,60 | 1.531,20 | 1.493,80 | 1.513,80 | 0,13% | 993,00 |
| 23.01.2025 | 1.499,00 | 1.516,00 | 1.499,00 | 1.511,80 | 0,71% | 364,00 |
| 22.01.2025 | 1.500,20 | 1.517,80 | 1.497,80 | 1.501,20 | 0,08% | 467,00 |
| 21.01.2025 | 1.488,00 | 1.500,00 | 1.474,80 | 1.500,00 | 0,13% | 818,00 |
| 20.01.2025 | 1.489,60 | 1.504,00 | 1.487,00 | 1.498,00 | 0,42% | 633,00 |
| 17.01.2025 | 1.486,20 | 1.499,00 | 1.480,00 | 1.491,80 | 0,31% | 539,00 |
| 16.01.2025 | 1.471,20 | 1.498,00 | 1.469,00 | 1.487,20 | 1,12% | 549,00 |
| 15.01.2025 | 1.427,40 | 1.484,60 | 1.420,00 | 1.470,80 | 2,71% | 405,00 |
| 14.01.2025 | 1.402,80 | 1.448,40 | 1.398,80 | 1.432,00 | 2,27% | 534,00 |
| 13.01.2025 | 1.464,20 | 1.470,00 | 1.387,80 | 1.400,20 | -5,10% | 948,00 |
| 10.01.2025 | 1.485,20 | 1.505,00 | 1.461,40 | 1.475,40 | -1,14% | 635,00 |
| 09.01.2025 | 1.478,80 | 1.508,20 | 1.476,40 | 1.492,40 | 0,66% | 632,00 |
| 08.01.2025 | 1.480,20 | 1.497,40 | 1.467,00 | 1.482,60 | -0,07% | 294,00 |
| 07.01.2025 | 1.466,20 | 1.505,60 | 1.466,20 | 1.483,60 | 1,01% | 642,00 |
| 06.01.2025 | 1.448,20 | 1.480,00 | 1.446,20 | 1.468,80 | 2,04% | 339,00 |
| 03.01.2025 | 1.419,80 | 1.449,60 | 1.419,80 | 1.439,40 | 1,70% | 421,00 |
| 02.01.2025 | 1.432,20 | 1.432,20 | 1.402,20 | 1.415,40 | -0,98% | 379,00 |
| 30.12.2024 | 1.428,20 | 1.435,20 | 1.421,40 | 1.429,40 | -0,32% | 219,00 |
| 27.12.2024 | 1.424,80 | 1.460,00 | 1.420,20 | 1.434,00 | 0,79% | 542,00 |
| 23.12.2024 | 1.439,60 | 1.443,20 | 1.409,20 | 1.422,80 | -1,33% | 157,00 |
| 20.12.2024 | 1.437,40 | 1.445,80 | 1.417,80 | 1.442,00 | 0,01% | 770,00 |
| 19.12.2024 | 1.470,20 | 1.478,20 | 1.437,00 | 1.441,80 | -2,09% | 704,00 |
| 18.12.2024 | 1.500,00 | 1.516,80 | 1.469,80 | 1.472,60 | -1,81% | 931,00 |
| 17.12.2024 | 1.493,20 | 1.511,40 | 1.492,00 | 1.499,80 | -0,01% | 689,00 |
| 16.12.2024 | 1.486,60 | 1.510,00 | 1.474,60 | 1.500,00 | 0,87% | 341,00 |
| 13.12.2024 | 1.499,80 | 1.509,00 | 1.474,00 | 1.487,00 | -0,97% | 1.401,00 |
| 12.12.2024 | 1.504,20 | 1.520,20 | 1.499,20 | 1.501,60 | -0,01% | 458,00 |
| 11.12.2024 | 1.480,00 | 1.518,20 | 1.480,00 | 1.501,80 | 1,47% | 390,00 |
| 10.12.2024 | 1.510,20 | 1.513,40 | 1.478,80 | 1.480,00 | -1,97% | 541,00 |
| 09.12.2024 | 1.505,20 | 1.528,40 | 1.493,00 | 1.509,80 | 1,13% | 936,00 |
| 06.12.2024 | 1.465,00 | 1.497,80 | 1.465,00 | 1.493,00 | 1,47% | 602,00 |
| 05.12.2024 | 1.434,00 | 1.484,00 | 1.434,00 | 1.471,40 | 2,58% | 1.260,00 |
| 04.12.2024 | 1.403,80 | 1.447,40 | 1.398,00 | 1.434,40 | 2,53% | 924,00 |
| 03.12.2024 | 1.409,80 | 1.415,60 | 1.385,60 | 1.399,00 | -0,93% | 599,00 |
| 02.12.2024 | 1.368,40 | 1.417,80 | 1.354,00 | 1.412,20 | 2,53% | 700,00 |
| 29.11.2024 | 1.358,20 | 1.382,00 | 1.354,80 | 1.377,40 | 1,18% | 452,00 |
| 28.11.2024 | 1.391,00 | 1.395,80 | 1.358,40 | 1.361,40 | -1,70% | 309,00 |
| 27.11.2024 | 1.381,60 | 1.402,20 | 1.376,80 | 1.385,00 | 0,10% | 474,00 |
| 26.11.2024 | 1.313,00 | 1.387,40 | 1.312,40 | 1.383,60 | 4,45% | 1.219,00 |
| 25.11.2024 | 1.288,20 | 1.334,60 | 1.288,20 | 1.324,60 | 2,95% | 759,00 |
| 22.11.2024 | 1.266,80 | 1.310,00 | 1.252,00 | 1.286,60 | 1,71% | 955,00 |
| 21.11.2024 | 1.219,80 | 1.268,60 | 1.204,80 | 1.265,00 | 3,48% | 630,00 |
| 20.11.2024 | 1.235,80 | 1.250,60 | 1.207,80 | 1.222,40 | -0,52% | 425,00 |
| 19.11.2024 | 1.239,20 | 1.244,60 | 1.207,60 | 1.228,80 | -0,47% | 328,00 |
| 18.11.2024 | 1.247,80 | 1.256,20 | 1.217,40 | 1.234,60 | -0,13% | 670,00 |
| 15.11.2024 | 1.263,60 | 1.267,20 | 1.234,00 | 1.236,20 | -2,72% | 938,00 |
| 14.11.2024 | 1.278,00 | 1.286,20 | 1.261,60 | 1.270,80 | -0,86% | 491,00 |
| 13.11.2024 | 1.275,80 | 1.288,00 | 1.248,00 | 1.281,80 | 0,52% | 2.083,00 |
| 12.11.2024 | 1.281,60 | 1.306,60 | 1.265,60 | 1.275,20 | -1,47% | 1.006,00 |
| 11.11.2024 | 1.288,20 | 1.311,60 | 1.274,00 | 1.294,20 | 1,00% | 1.556,00 |
| 08.11.2024 | 1.334,40 | 1.357,00 | 1.258,20 | 1.281,40 | -4,50% | 1.842,00 |
| 07.11.2024 | 1.300,00 | 1.344,80 | 1.180,00 | 1.341,80 | -2,71% | 3.590,00 |
| 06.11.2024 | 1.403,20 | 1.431,80 | 1.350,00 | 1.379,20 | -1,60% | 1.196,00 |
| 05.11.2024 | 1.395,60 | 1.416,60 | 1.390,00 | 1.401,60 | 0,30% | 403,00 |
| 04.11.2024 | 1.397,00 | 1.413,20 | 1.390,00 | 1.397,40 | -0,54% | 218,00 |
| 01.11.2024 | 1.404,60 | 1.410,80 | 1.361,00 | 1.405,00 | 0,17% | 386,00 |
| 31.10.2024 | 1.406,80 | 1.428,80 | 1.398,40 | 1.402,60 | -0,69% | 375,00 |
| 30.10.2024 | 1.445,80 | 1.445,80 | 1.400,20 | 1.412,40 | -2,46% | 606,00 |
| 29.10.2024 | 1.456,60 | 1.465,80 | 1.444,40 | 1.448,00 | -0,33% | 717,00 |
| 28.10.2024 | 1.416,40 | 1.456,20 | 1.416,40 | 1.452,80 | 2,85% | 712,00 |
| 25.10.2024 | 1.424,40 | 1.430,00 | 1.410,80 | 1.412,60 | -0,79% | 511,00 |
| 24.10.2024 | 1.417,40 | 1.433,20 | 1.417,40 | 1.423,80 | 0,37% | 450,00 |
| 23.10.2024 | 1.426,60 | 1.435,00 | 1.417,00 | 1.418,60 | -0,60% | 643,00 |
| 22.10.2024 | 1.423,60 | 1.428,00 | 1.409,00 | 1.427,20 | 0,10% | 536,00 |
| 21.10.2024 | 1.421,60 | 1.432,00 | 1.412,80 | 1.425,80 | 0,15% | 504,00 |
| 18.10.2024 | 1.389,20 | 1.428,20 | 1.387,40 | 1.423,60 | 2,14% | 831,00 |
| 17.10.2024 | 1.372,60 | 1.403,80 | 1.360,20 | 1.393,80 | 1,78% | 786,00 |
| 16.10.2024 | 1.365,00 | 1.390,40 | 1.358,80 | 1.369,40 | 0,12% | 357,00 |
| 15.10.2024 | 1.380,80 | 1.399,00 | 1.353,20 | 1.367,80 | -1,07% | 1.240,00 |
| 14.10.2024 | 1.358,20 | 1.390,00 | 1.354,00 | 1.382,60 | 1,77% | 410,00 |
| 11.10.2024 | 1.363,80 | 1.372,80 | 1.350,40 | 1.358,60 | -0,88% | 337,00 |
| 10.10.2024 | 1.403,00 | 1.403,00 | 1.348,80 | 1.370,60 | -1,58% | 431,00 |
| 09.10.2024 | 1.377,20 | 1.403,40 | 1.372,00 | 1.392,60 | 0,85% | 415,00 |
| 08.10.2024 | 1.338,20 | 1.384,00 | 1.335,60 | 1.380,80 | 2,59% | 637,00 |
| 07.10.2024 | 1.356,20 | 1.360,60 | 1.335,80 | 1.346,00 | -0,58% | 465,00 |