822,600€
0,83%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 817,60 | 837,60 | 815,30 | 824,10 | 1,08% | 3.955,00 |
| 29.10.2026 | 820,60 | 840,00 | 813,70 | 815,30 | -0,63% | 6.621,00 |
| 28.10.2026 | 955,20 | 975,00 | 811,80 | 820,50 | -13,49% | 19.119,00 |
| 27.10.2026 | 930,10 | 955,00 | 921,90 | 948,50 | 2,01% | 1.905,00 |
| 26.10.2026 | 947,40 | 952,50 | 925,80 | 929,80 | -1,56% | 1.439,00 |
| 23.10.2026 | 956,60 | 969,30 | 929,50 | 944,50 | -1,40% | 1.185,00 |
| 22.10.2026 | 927,00 | 958,00 | 925,00 | 957,90 | 2,70% | 1.173,00 |
| 21.10.2026 | 924,70 | 943,60 | 917,00 | 932,70 | 0,90% | 1.350,00 |
| 20.10.2026 | 927,60 | 931,70 | 916,20 | 924,40 | -0,38% | 518,00 |
| 19.10.2026 | 938,70 | 950,20 | 921,60 | 927,90 | -0,76% | 819,00 |
| 16.10.2026 | 947,00 | 966,60 | 931,80 | 935,00 | -1,01% | 1.357,00 |
| 15.10.2026 | 914,70 | 944,50 | 911,00 | 944,50 | 3,10% | 1.050,00 |
| 14.10.2026 | 930,10 | 948,20 | 910,10 | 916,10 | -1,58% | 1.812,00 |
| 13.10.2026 | 920,80 | 938,20 | 910,50 | 930,80 | 1,28% | 1.534,00 |
| 12.10.2026 | 888,30 | 921,70 | 888,30 | 919,00 | 3,60% | 2.875,00 |
| 09.10.2026 | 868,70 | 890,40 | 868,70 | 887,10 | 2,21% | 1.959,00 |
| 08.10.2026 | 868,90 | 871,20 | 852,80 | 867,90 | -0,22% | 1.562,00 |
| 07.10.2026 | 868,10 | 869,90 | 853,50 | 869,80 | 0,18% | 2.365,00 |
| 06.10.2026 | 862,10 | 879,50 | 858,60 | 868,20 | 0,54% | 1.920,00 |
| 05.10.2026 | 861,80 | 870,40 | 845,50 | 863,50 | -0,08% | 3.547,00 |
| 02.10.2026 | 857,10 | 878,50 | 856,00 | 864,20 | 0,82% | 2.788,00 |
| 01.10.2026 | 876,60 | 882,60 | 850,50 | 857,20 | -1,84% | 2.762,00 |
| 30.09.2026 | 874,90 | 883,70 | 871,20 | 873,30 | 0,17% | 1.425,00 |
| 29.09.2026 | 865,50 | 883,90 | 864,70 | 871,80 | 0,47% | 3.394,00 |
| 28.09.2026 | 875,50 | 878,90 | 860,70 | 867,70 | -1,06% | 1.270,00 |
| 25.09.2026 | 856,20 | 878,00 | 844,80 | 877,00 | 2,60% | 1.609,00 |
| 24.09.2026 | 859,40 | 875,90 | 841,90 | 854,80 | -0,37% | 2.318,00 |
| 23.09.2026 | 874,00 | 895,20 | 856,60 | 858,00 | -1,81% | 3.886,00 |
| 22.09.2026 | 893,30 | 917,90 | 871,00 | 873,80 | -2,69% | 3.785,00 |
| 21.09.2026 | 875,10 | 899,40 | 875,10 | 898,00 | 1,71% | 2.368,00 |
| 18.09.2026 | 914,80 | 916,30 | 875,90 | 882,90 | -2,99% | 5.508,00 |
| 17.09.2026 | 921,80 | 922,70 | 902,70 | 910,10 | -0,40% | 2.074,00 |
| 16.09.2026 | 931,30 | 934,60 | 909,90 | 913,80 | -1,78% | 2.132,00 |
| 15.09.2026 | 955,00 | 961,30 | 930,40 | 930,40 | -2,29% | 1.107,00 |
| 14.09.2026 | 929,40 | 956,10 | 925,10 | 952,20 | 2,56% | 2.248,00 |
| 11.09.2026 | 926,20 | 931,80 | 911,50 | 928,40 | 0,76% | 1.442,00 |
| 10.09.2026 | 954,00 | 958,30 | 916,30 | 921,40 | -3,48% | 1.640,00 |
| 09.09.2026 | 989,10 | 990,30 | 946,10 | 954,60 | -3,15% | 1.714,00 |
| 08.09.2026 | 998,10 | 1.005,20 | 985,00 | 985,60 | -1,56% | 1.062,00 |
| 07.09.2026 | 1.028,20 | 1.036,60 | 997,80 | 1.001,20 | -3,00% | 1.225,00 |
| 04.09.2026 | 1.043,60 | 1.046,00 | 1.025,20 | 1.032,20 | -1,00% | 1.033,00 |
| 03.09.2026 | 1.053,20 | 1.068,00 | 1.038,00 | 1.042,60 | -0,13% | 1.817,00 |
| 02.09.2026 | 1.008,60 | 1.045,80 | 990,10 | 1.044,00 | 3,67% | 1.212,00 |
| 01.09.2026 | 1.051,60 | 1.059,80 | 1.002,80 | 1.007,00 | -4,04% | 1.499,00 |
| 31.08.2026 | 1.084,80 | 1.092,60 | 1.040,00 | 1.049,40 | -3,37% | 1.326,00 |
| 28.08.2026 | 1.083,80 | 1.094,40 | 1.071,00 | 1.086,00 | 0,39% | 1.226,00 |
| 27.08.2026 | 1.072,00 | 1.093,00 | 1.066,00 | 1.081,80 | 1,05% | 1.018,00 |
| 26.08.2026 | 1.081,80 | 1.082,00 | 1.061,20 | 1.070,60 | -0,56% | 1.459,00 |
| 25.08.2026 | 1.080,80 | 1.083,80 | 1.065,80 | 1.076,60 | -0,35% | 962,00 |
| 24.08.2026 | 1.072,40 | 1.085,00 | 1.072,00 | 1.080,40 | 0,50% | 1.340,00 |
| 21.08.2026 | 1.057,80 | 1.083,80 | 1.057,80 | 1.075,00 | 1,57% | 1.495,00 |
| 20.08.2026 | 1.058,00 | 1.066,80 | 1.050,00 | 1.058,40 | 0,27% | 897,00 |
| 19.08.2026 | 1.049,40 | 1.059,80 | 1.027,40 | 1.055,60 | 0,13% | 1.273,00 |
| 18.08.2026 | 1.030,20 | 1.060,80 | 1.015,20 | 1.054,20 | 1,58% | 2.148,00 |
| 17.08.2026 | 1.061,20 | 1.070,60 | 1.012,40 | 1.037,80 | -2,19% | 2.311,00 |
| 14.08.2026 | 1.067,00 | 1.090,00 | 1.047,20 | 1.061,00 | 0,19% | 2.291,00 |
| 13.08.2026 | 920,00 | 1.079,60 | 920,00 | 1.059,00 | 16,66% | 12.611,00 |
| 12.08.2026 | 928,10 | 930,60 | 898,60 | 907,80 | -2,29% | 1.764,00 |
| 11.08.2026 | 940,70 | 941,00 | 918,30 | 929,10 | -1,21% | 910,00 |
| 10.08.2026 | 932,00 | 946,00 | 923,90 | 940,50 | 1,43% | 1.560,00 |
| 07.08.2026 | 931,10 | 946,00 | 923,90 | 927,20 | -0,45% | 699,00 |
| 06.08.2026 | 946,80 | 953,40 | 927,70 | 931,40 | -1,73% | 710,00 |
| 05.08.2026 | 943,70 | 958,00 | 931,30 | 947,80 | 0,62% | 1.451,00 |
| 04.08.2026 | 913,90 | 944,00 | 913,80 | 942,00 | 3,52% | 2.055,00 |
| 03.08.2026 | 883,90 | 928,00 | 883,90 | 910,00 | 3,07% | 2.643,00 |
| 31.07.2026 | 895,00 | 903,40 | 867,70 | 882,90 | -0,96% | 2.192,00 |
| 30.07.2026 | 871,80 | 893,30 | 868,00 | 891,50 | 1,30% | 1.172,00 |
| 29.07.2026 | 889,80 | 893,00 | 865,30 | 880,10 | -1,46% | 2.239,00 |
| 28.07.2026 | 833,40 | 906,00 | 820,00 | 893,10 | 6,80% | 2.544,00 |
| 27.07.2026 | 807,50 | 841,90 | 805,30 | 836,20 | 5,04% | 2.008,00 |
| 24.07.2026 | 801,10 | 806,20 | 788,60 | 796,10 | -0,74% | 1.503,00 |
| 23.07.2026 | 818,50 | 820,20 | 795,10 | 802,00 | -2,36% | 2.253,00 |
| 22.07.2026 | 820,60 | 834,00 | 807,00 | 821,40 | 0,31% | 2.225,00 |
| 21.07.2026 | 831,10 | 831,10 | 804,00 | 818,90 | 0,34% | 1.926,00 |
| 20.07.2026 | 830,20 | 839,00 | 809,20 | 816,10 | -1,96% | 1.168,00 |
| 17.07.2026 | 848,00 | 855,00 | 824,60 | 832,40 | -2,05% | 1.602,00 |
| 16.07.2026 | 870,70 | 880,00 | 848,20 | 849,80 | -2,07% | 1.051,00 |
| 15.07.2026 | 832,10 | 874,00 | 826,60 | 867,80 | 5,04% | 2.776,00 |
| 14.07.2026 | 838,90 | 838,90 | 804,00 | 826,20 | -1,38% | 2.310,00 |
| 13.07.2026 | 844,70 | 853,00 | 835,10 | 837,80 | -1,42% | 866,00 |
| 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 | 0,65% | 2.126,00 |
| 03.07.2026 | 851,00 | 864,90 | 842,80 | 864,30 | 1,80% | 829,00 |
| 02.07.2026 | 850,00 | 860,00 | 835,00 | 849,00 | 0,33% | 778,00 |
| 01.07.2026 | 820,80 | 849,80 | 816,30 | 846,20 | 3,14% | 1.440,00 |
| 30.06.2026 | 838,60 | 840,20 | 812,00 | 820,40 | -1,45% | 1.026,00 |
| 29.06.2026 | 831,70 | 844,00 | 827,10 | 832,50 | 0,77% | 1.463,00 |
| 26.06.2026 | 814,50 | 830,30 | 807,60 | 826,10 | 0,10% | 2.158,00 |
| 25.06.2026 | 845,10 | 847,00 | 814,00 | 825,30 | -1,95% | 1.372,00 |
| 24.06.2026 | 835,10 | 847,10 | 829,30 | 841,70 | 1,34% | 1.242,00 |
| 23.06.2026 | 869,40 | 878,10 | 829,50 | 830,60 | -5,14% | 1.953,00 |
| 22.06.2026 | 879,40 | 890,60 | 871,70 | 875,60 | -0,39% | 1.125,00 |
| 19.06.2026 | 900,30 | 909,00 | 869,50 | 879,00 | -2,71% | 1.467,00 |
| 18.06.2026 | 894,30 | 909,50 | 877,80 | 903,50 | 1,87% | 1.756,00 |
| 17.06.2026 | 887,10 | 915,00 | 882,90 | 886,90 | -0,08% | 2.425,00 |
| 16.06.2026 | 859,30 | 901,20 | 859,30 | 887,60 | 3,07% | 2.804,00 |
| 15.06.2026 | 848,40 | 870,00 | 848,40 | 861,20 | 4,22% | 3.080,00 |