1.141,100€
0,63%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 1.135,00 | 1.166,60 | 1.131,80 | 1.141,00 | 0,62% | 632,00 |
| 04.07.2024 | 1.145,20 | 1.152,60 | 1.130,00 | 1.134,00 | -1,36% | 340,00 |
| 03.07.2024 | 1.126,00 | 1.156,20 | 1.125,20 | 1.149,60 | 2,46% | 621,00 |
| 02.07.2024 | 1.120,40 | 1.122,00 | 1.092,60 | 1.122,00 | 0,23% | 522,00 |
| 01.07.2024 | 1.115,20 | 1.138,00 | 1.111,00 | 1.119,40 | 0,67% | 560,00 |
| 28.06.2024 | 1.127,40 | 1.134,20 | 1.108,40 | 1.112,00 | -1,52% | 558,00 |
| 27.06.2024 | 1.133,60 | 1.161,60 | 1.125,20 | 1.129,20 | -0,44% | 703,00 |
| 26.06.2024 | 1.155,60 | 1.157,80 | 1.124,80 | 1.134,20 | -1,05% | 276,00 |
| 25.06.2024 | 1.128,00 | 1.150,00 | 1.123,40 | 1.146,20 | 0,86% | 482,00 |
| 24.06.2024 | 1.139,80 | 1.148,00 | 1.121,20 | 1.136,40 | -0,33% | 429,00 |
| 21.06.2024 | 1.158,60 | 1.171,40 | 1.131,80 | 1.140,20 | -1,23% | 531,00 |
| 20.06.2024 | 1.164,60 | 1.166,40 | 1.128,40 | 1.154,40 | -0,57% | 1.107,00 |
| 19.06.2024 | 1.180,80 | 1.191,80 | 1.150,60 | 1.161,00 | -2,01% | 904,00 |
| 18.06.2024 | 1.215,00 | 1.218,80 | 1.184,60 | 1.184,80 | -2,52% | 766,00 |
| 17.06.2024 | 1.209,80 | 1.215,40 | 1.189,20 | 1.215,40 | 1,42% | 581,00 |
| 14.06.2024 | 1.218,40 | 1.218,40 | 1.190,40 | 1.198,40 | -1,25% | 473,00 |
| 13.06.2024 | 1.239,00 | 1.241,00 | 1.205,00 | 1.213,60 | -2,02% | 868,00 |
| 12.06.2024 | 1.207,60 | 1.257,60 | 1.200,80 | 1.238,60 | 3,04% | 1.153,00 |
| 11.06.2024 | 1.217,00 | 1.239,20 | 1.193,60 | 1.202,00 | -1,70% | 710,00 |
| 10.06.2024 | 1.226,60 | 1.238,00 | 1.212,60 | 1.222,80 | -0,81% | 503,00 |
| 07.06.2024 | 1.232,40 | 1.240,80 | 1.221,60 | 1.232,80 | 0,16% | 385,00 |
| 06.06.2024 | 1.245,20 | 1.251,20 | 1.225,20 | 1.230,80 | -1,31% | 626,00 |
| 05.06.2024 | 1.193,40 | 1.248,20 | 1.190,20 | 1.247,20 | 5,07% | 1.338,00 |
| 04.06.2024 | 1.176,80 | 1.196,80 | 1.169,80 | 1.187,00 | 0,71% | 328,00 |
| 03.06.2024 | 1.188,60 | 1.201,60 | 1.174,00 | 1.178,60 | -0,76% | 592,00 |
| 31.05.2024 | 1.193,40 | 1.196,40 | 1.179,80 | 1.187,60 | -0,29% | 468,00 |
| 30.05.2024 | 1.163,00 | 1.200,20 | 1.162,40 | 1.191,00 | 1,97% | 906,00 |
| 29.05.2024 | 1.201,00 | 1.202,00 | 1.164,20 | 1.168,00 | -2,97% | 858,00 |
| 28.05.2024 | 1.241,20 | 1.241,20 | 1.200,60 | 1.203,80 | -2,98% | 1.364,00 |
| 27.05.2024 | 1.217,60 | 1.256,40 | 1.211,00 | 1.240,80 | 2,12% | 722,00 |
| 24.05.2024 | 1.190,40 | 1.221,80 | 1.178,80 | 1.215,00 | 2,39% | 1.180,00 |
| 23.05.2024 | 1.215,80 | 1.216,80 | 1.179,00 | 1.186,60 | -2,10% | 1.479,00 |
| 22.05.2024 | 1.223,80 | 1.233,60 | 1.207,80 | 1.212,00 | -0,98% | 459,00 |
| 21.05.2024 | 1.239,80 | 1.245,40 | 1.217,20 | 1.224,00 | -1,70% | 544,00 |
| 20.05.2024 | 1.236,00 | 1.250,40 | 1.235,00 | 1.245,20 | 0,58% | 359,00 |
| 17.05.2024 | 1.282,40 | 1.286,80 | 1.233,60 | 1.238,00 | -2,90% | 1.807,00 |
| 16.05.2024 | 1.282,20 | 1.299,40 | 1.275,00 | 1.275,00 | -0,64% | 1.270,00 |
| 15.05.2024 | 1.268,80 | 1.291,00 | 1.255,40 | 1.283,20 | 1,47% | 954,00 |
| 14.05.2024 | 1.251,20 | 1.278,20 | 1.245,20 | 1.264,60 | 1,04% | 911,00 |
| 13.05.2024 | 1.250,00 | 1.267,00 | 1.237,60 | 1.251,60 | 0,24% | 1.044,00 |
| 10.05.2024 | 1.226,80 | 1.252,60 | 1.225,00 | 1.248,60 | 1,89% | 925,00 |
| 09.05.2024 | 1.214,20 | 1.240,60 | 1.206,40 | 1.225,40 | 1,21% | 487,00 |
| 08.05.2024 | 1.220,20 | 1.230,20 | 1.208,60 | 1.210,80 | -0,44% | 665,00 |
| 07.05.2024 | 1.180,40 | 1.220,00 | 1.180,20 | 1.216,20 | 3,05% | 1.476,00 |
| 06.05.2024 | 1.166,80 | 1.181,00 | 1.155,00 | 1.180,20 | 1,67% | 610,00 |
| 03.05.2024 | 1.135,80 | 1.165,00 | 1.132,20 | 1.160,80 | 2,31% | 1.048,00 |
| 02.05.2024 | 1.125,80 | 1.142,60 | 1.091,00 | 1.134,60 | 0,98% | 1.371,00 |
| 30.04.2024 | 1.154,80 | 1.160,60 | 1.121,20 | 1.123,60 | -2,57% | 909,00 |
| 29.04.2024 | 1.185,40 | 1.199,20 | 1.134,00 | 1.153,20 | -2,55% | 2.280,00 |
| 26.04.2024 | 1.194,60 | 1.210,00 | 1.169,60 | 1.183,40 | -0,55% | 2.432,00 |
| 25.04.2024 | 1.423,00 | 1.430,40 | 1.147,80 | 1.190,00 | -16,26% | 7.167,00 |
| 24.04.2024 | 1.414,80 | 1.438,00 | 1.394,00 | 1.421,00 | 0,57% | 675,00 |
| 23.04.2024 | 1.387,80 | 1.413,80 | 1.387,20 | 1.413,00 | 1,55% | 634,00 |
| 22.04.2024 | 1.393,40 | 1.421,40 | 1.373,20 | 1.391,40 | 0,12% | 498,00 |
| 19.04.2024 | 1.409,80 | 1.420,00 | 1.374,00 | 1.389,80 | -2,33% | 1.080,00 |
| 18.04.2024 | 1.438,40 | 1.447,00 | 1.403,00 | 1.423,00 | -0,75% | 391,00 |
| 17.04.2024 | 1.428,20 | 1.450,00 | 1.418,80 | 1.433,80 | 0,14% | 477,00 |
| 16.04.2024 | 1.422,20 | 1.438,80 | 1.406,20 | 1.431,80 | 0,36% | 590,00 |
| 15.04.2024 | 1.420,20 | 1.461,80 | 1.420,20 | 1.426,60 | 1,25% | 915,00 |
| 12.04.2024 | 1.482,20 | 1.482,20 | 1.409,00 | 1.409,00 | -4,89% | 977,00 |
| 11.04.2024 | 1.452,60 | 1.482,00 | 1.438,20 | 1.481,40 | 1,98% | 344,00 |
| 10.04.2024 | 1.472,00 | 1.484,00 | 1.428,40 | 1.452,60 | -1,53% | 769,00 |
| 09.04.2024 | 1.495,20 | 1.503,20 | 1.464,80 | 1.475,20 | -1,54% | 550,00 |
| 08.04.2024 | 1.492,00 | 1.514,40 | 1.491,80 | 1.498,20 | 0,58% | 573,00 |
| 05.04.2024 | 1.510,40 | 1.523,00 | 1.474,20 | 1.489,60 | -1,52% | 769,00 |
| 04.04.2024 | 1.550,40 | 1.557,80 | 1.505,80 | 1.512,60 | -2,32% | 752,00 |
| 03.04.2024 | 1.566,80 | 1.571,80 | 1.544,20 | 1.548,60 | -1,45% | 501,00 |
| 02.04.2024 | 1.566,60 | 1.591,40 | 1.538,00 | 1.571,40 | -0,04% | 1.047,00 |
| 28.03.2024 | 1.573,00 | 1.585,00 | 1.562,00 | 1.572,00 | -0,41% | 640,00 |
| 27.03.2024 | 1.568,80 | 1.595,00 | 1.555,20 | 1.578,40 | 2,69% | 1.141,00 |
| 26.03.2024 | 1.518,80 | 1.552,40 | 1.486,00 | 1.537,00 | 1,26% | 1.300,00 |
| 25.03.2024 | 1.499,20 | 1.525,00 | 1.483,00 | 1.517,80 | 1,29% | 886,00 |
| 22.03.2024 | 1.498,00 | 1.507,40 | 1.489,00 | 1.498,40 | 0,50% | 744,00 |
| 21.03.2024 | 1.474,20 | 1.508,00 | 1.473,80 | 1.491,00 | 1,51% | 1.196,00 |
| 20.03.2024 | 1.435,80 | 1.480,00 | 1.435,80 | 1.468,80 | 2,04% | 863,00 |
| 19.03.2024 | 1.435,60 | 1.450,80 | 1.427,80 | 1.439,40 | -0,43% | 451,00 |
| 18.03.2024 | 1.458,20 | 1.467,20 | 1.441,20 | 1.445,60 | -0,96% | 591,00 |
| 15.03.2024 | 1.448,00 | 1.471,80 | 1.446,00 | 1.459,60 | 0,66% | 880,00 |
| 14.03.2024 | 1.472,00 | 1.479,40 | 1.444,00 | 1.450,00 | -0,93% | 904,00 |
| 13.03.2024 | 1.484,00 | 1.488,80 | 1.458,40 | 1.463,60 | -1,77% | 723,00 |
| 12.03.2024 | 1.483,00 | 1.490,20 | 1.468,20 | 1.490,00 | 1,36% | 730,00 |
| 11.03.2024 | 1.478,60 | 1.487,60 | 1.460,00 | 1.470,00 | -0,03% | 622,00 |
| 08.03.2024 | 1.497,00 | 1.503,60 | 1.462,80 | 1.470,40 | -1,79% | 628,00 |
| 07.03.2024 | 1.467,20 | 1.515,40 | 1.458,00 | 1.497,20 | 2,83% | 2.430,00 |
| 06.03.2024 | 1.428,80 | 1.466,80 | 1.428,40 | 1.456,00 | 1,83% | 1.172,00 |
| 05.03.2024 | 1.439,20 | 1.459,60 | 1.418,00 | 1.429,80 | -1,00% | 883,00 |
| 04.03.2024 | 1.469,00 | 1.479,20 | 1.439,20 | 1.444,20 | -1,62% | 1.231,00 |
| 01.03.2024 | 1.469,80 | 1.476,40 | 1.455,40 | 1.468,00 | 0,15% | 1.153,00 |
| 29.02.2024 | 1.453,00 | 1.466,20 | 1.437,20 | 1.465,80 | 1,30% | 545,00 |
| 28.02.2024 | 1.459,80 | 1.461,00 | 1.438,00 | 1.447,00 | -1,28% | 713,00 |
| 27.02.2024 | 1.450,60 | 1.478,80 | 1.447,80 | 1.465,80 | 0,80% | 683,00 |
| 26.02.2024 | 1.462,40 | 1.471,40 | 1.451,40 | 1.454,20 | -0,82% | 451,00 |
| 23.02.2024 | 1.473,40 | 1.483,00 | 1.458,80 | 1.466,20 | -0,23% | 542,00 |
| 22.02.2024 | 1.451,00 | 1.480,00 | 1.439,00 | 1.469,60 | 2,41% | 1.073,00 |
| 21.02.2024 | 1.485,00 | 1.485,00 | 1.433,60 | 1.435,00 | -2,84% | 787,00 |
| 20.02.2024 | 1.490,20 | 1.502,80 | 1.471,80 | 1.477,00 | -1,47% | 499,00 |
| 19.02.2024 | 1.496,80 | 1.506,60 | 1.483,80 | 1.499,00 | 0,07% | 585,00 |
| 16.02.2024 | 1.485,00 | 1.504,80 | 1.475,80 | 1.498,00 | 0,83% | 1.490,00 |
| 15.02.2024 | 1.460,00 | 1.485,60 | 1.442,20 | 1.485,60 | 2,05% | 1.341,00 |
| 14.02.2024 | 1.436,00 | 1.455,80 | 1.433,20 | 1.455,80 | 1,80% | 1.454,00 |