884,550€
-1,48%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 890,30 | 910,40 | 883,60 | 883,60 | -1,42% | 778,00 |
| 14.05.2026 | 887,80 | 914,00 | 876,00 | 896,30 | 1,07% | 967,00 |
| 13.05.2026 | 917,00 | 923,00 | 871,10 | 886,80 | -2,92% | 2.080,00 |
| 12.05.2026 | 910,20 | 925,30 | 900,50 | 913,50 | -0,84% | 1.528,00 |
| 11.05.2026 | 941,90 | 941,90 | 905,80 | 921,20 | -2,26% | 1.625,00 |
| 08.05.2026 | 952,30 | 970,00 | 937,10 | 942,50 | -0,82% | 1.101,00 |
| 07.05.2026 | 952,10 | 980,90 | 942,60 | 950,30 | -1,63% | 1.665,00 |
| 06.05.2026 | 940,00 | 1.012,20 | 935,10 | 966,00 | -0,08% | 3.368,00 |
| 05.05.2026 | 971,90 | 976,50 | 919,10 | 966,80 | -0,53% | 2.246,00 |
| 04.05.2026 | 963,10 | 986,80 | 962,20 | 972,00 | 1,02% | 1.383,00 |
| 30.04.2026 | 950,00 | 967,30 | 939,30 | 962,20 | 0,92% | 835,00 |
| 29.04.2026 | 971,20 | 971,20 | 938,00 | 953,40 | -1,66% | 1.065,00 |
| 28.04.2026 | 968,90 | 972,60 | 952,00 | 969,50 | 0,33% | 1.832,00 |
| 27.04.2026 | 986,60 | 995,60 | 960,00 | 966,30 | -1,90% | 735,00 |
| 24.04.2026 | 982,70 | 1.015,00 | 937,40 | 985,00 | 0,51% | 2.295,00 |
| 23.04.2026 | 965,40 | 989,50 | 922,00 | 980,00 | 0,81% | 3.222,00 |
| 22.04.2026 | 982,10 | 998,00 | 964,10 | 972,10 | -0,06% | 1.034,00 |
| 21.04.2026 | 975,70 | 989,00 | 966,00 | 972,70 | -0,09% | 965,00 |
| 20.04.2026 | 983,50 | 983,50 | 950,00 | 973,60 | -0,86% | 1.436,00 |
| 17.04.2026 | 962,00 | 1.000,40 | 959,20 | 982,00 | 2,31% | 1.673,00 |
| 16.04.2026 | 970,50 | 987,50 | 952,40 | 959,80 | -0,89% | 2.100,00 |
| 15.04.2026 | 924,80 | 968,40 | 924,80 | 968,40 | 4,66% | 2.546,00 |
| 14.04.2026 | 900,00 | 928,20 | 895,40 | 925,30 | 3,28% | 1.752,00 |
| 13.04.2026 | 857,00 | 896,70 | 844,70 | 895,90 | 3,50% | 1.307,00 |
| 10.04.2026 | 869,20 | 880,50 | 856,20 | 865,60 | 0,09% | 977,00 |
| 09.04.2026 | 873,30 | 880,90 | 847,40 | 864,80 | -1,94% | 1.756,00 |
| 08.04.2026 | 880,10 | 916,90 | 877,10 | 881,90 | 2,21% | 1.963,00 |
| 07.04.2026 | 850,10 | 878,00 | 837,10 | 862,80 | 2,12% | 1.136,00 |
| 02.04.2026 | 856,90 | 857,00 | 824,50 | 844,90 | -2,02% | 1.479,00 |
| 01.04.2026 | 870,30 | 882,70 | 856,20 | 862,30 | -0,47% | 1.340,00 |
| 31.03.2026 | 869,60 | 869,60 | 850,80 | 866,40 | 1,33% | 1.159,00 |
| 30.03.2026 | 854,90 | 869,60 | 842,60 | 855,00 | -0,29% | 1.718,00 |
| 27.03.2026 | 888,60 | 888,60 | 849,10 | 857,50 | -2,58% | 2.001,00 |
| 26.03.2026 | 902,00 | 904,00 | 872,40 | 880,20 | -2,63% | 906,00 |
| 25.03.2026 | 899,80 | 913,60 | 894,50 | 904,00 | 0,67% | 1.052,00 |
| 24.03.2026 | 876,00 | 900,00 | 876,00 | 898,00 | 1,29% | 985,00 |
| 23.03.2026 | 857,90 | 898,40 | 842,40 | 886,60 | 3,24% | 1.967,00 |
| 20.03.2026 | 872,60 | 882,50 | 850,10 | 858,80 | -1,71% | 1.671,00 |
| 19.03.2026 | 882,90 | 884,50 | 857,50 | 873,70 | -1,09% | 1.508,00 |
| 18.03.2026 | 920,90 | 922,90 | 881,10 | 883,30 | -3,15% | 1.454,00 |
| 17.03.2026 | 897,90 | 917,20 | 887,00 | 912,00 | 1,18% | 1.399,00 |
| 16.03.2026 | 926,60 | 926,60 | 894,50 | 901,40 | -1,49% | 2.574,00 |
| 13.03.2026 | 920,10 | 924,00 | 911,10 | 915,00 | -0,27% | 1.044,00 |
| 12.03.2026 | 924,30 | 931,30 | 914,50 | 917,50 | -1,12% | 1.201,00 |
| 11.03.2026 | 934,90 | 939,60 | 916,40 | 927,90 | -0,47% | 1.903,00 |
| 10.03.2026 | 949,20 | 965,50 | 928,00 | 932,30 | -1,85% | 2.173,00 |
| 09.03.2026 | 919,10 | 950,00 | 903,40 | 949,90 | 2,10% | 2.030,00 |
| 06.03.2026 | 935,30 | 970,00 | 926,10 | 930,40 | -1,02% | 1.657,00 |
| 05.03.2026 | 954,90 | 972,40 | 927,80 | 940,00 | -2,85% | 2.449,00 |
| 04.03.2026 | 942,00 | 971,90 | 938,20 | 967,60 | -0,20% | 1.907,00 |
| 03.03.2026 | 958,00 | 970,50 | 926,00 | 969,50 | -0,25% | 2.080,00 |
| 02.03.2026 | 976,10 | 983,00 | 952,00 | 971,90 | -1,86% | 2.134,00 |
| 27.02.2026 | 997,80 | 1.009,60 | 979,20 | 990,30 | -0,72% | 2.861,00 |
| 26.02.2026 | 965,50 | 1.012,00 | 963,30 | 997,50 | 3,27% | 1.993,00 |
| 25.02.2026 | 940,00 | 974,40 | 935,00 | 965,90 | 2,92% | 2.049,00 |
| 24.02.2026 | 954,10 | 960,00 | 931,30 | 938,50 | -1,82% | 1.787,00 |
| 23.02.2026 | 1.000,00 | 1.008,80 | 927,90 | 955,90 | -4,43% | 3.096,00 |
| 20.02.2026 | 1.004,40 | 1.009,80 | 981,20 | 1.000,20 | 0,76% | 2.955,00 |
| 19.02.2026 | 990,10 | 1.016,40 | 985,30 | 992,70 | 0,65% | 4.332,00 |
| 18.02.2026 | 960,10 | 993,70 | 956,10 | 986,30 | 3,04% | 4.234,00 |
| 17.02.2026 | 919,90 | 958,60 | 913,30 | 957,20 | 3,58% | 2.600,00 |
| 16.02.2026 | 912,40 | 930,10 | 902,90 | 924,10 | 1,12% | 3.917,00 |
| 13.02.2026 | 919,80 | 936,50 | 892,00 | 913,90 | -0,71% | 6.696,00 |
| 12.02.2026 | 1.170,00 | 1.170,00 | 902,00 | 920,40 | -20,66% | 19.747,00 |
| 11.02.2026 | 1.240,00 | 1.240,40 | 1.150,20 | 1.160,00 | -6,15% | 1.759,00 |
| 10.02.2026 | 1.193,80 | 1.252,60 | 1.189,20 | 1.236,00 | 3,69% | 1.366,00 |
| 09.02.2026 | 1.138,40 | 1.201,60 | 1.136,20 | 1.192,00 | 4,18% | 949,00 |
| 06.02.2026 | 1.143,60 | 1.146,80 | 1.112,80 | 1.144,20 | 0,37% | 1.073,00 |
| 05.02.2026 | 1.179,00 | 1.181,20 | 1.127,00 | 1.140,00 | -2,85% | 1.304,00 |
| 04.02.2026 | 1.182,40 | 1.190,00 | 1.158,80 | 1.173,40 | -0,73% | 968,00 |
| 03.02.2026 | 1.273,60 | 1.285,80 | 1.171,00 | 1.182,00 | -6,74% | 2.168,00 |
| 02.02.2026 | 1.254,60 | 1.276,80 | 1.223,80 | 1.267,40 | 0,94% | 770,00 |
| 30.01.2026 | 1.290,00 | 1.290,00 | 1.248,20 | 1.255,60 | -2,59% | 1.055,00 |
| 29.01.2026 | 1.280,20 | 1.292,60 | 1.265,60 | 1.289,00 | 0,55% | 1.352,00 |
| 28.01.2026 | 1.340,20 | 1.347,20 | 1.277,60 | 1.282,00 | -3,62% | 1.730,00 |
| 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 |