1.286,200€
1,68%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 1.357,40 | 1.361,00 | 1.337,20 | 1.353,80 | 0,27% | 246,00 |
| 03.10.2024 | 1.359,60 | 1.364,20 | 1.340,00 | 1.350,20 | -0,91% | 233,00 |
| 02.10.2024 | 1.366,80 | 1.372,20 | 1.346,20 | 1.362,60 | -0,28% | 290,00 |
| 01.10.2024 | 1.414,60 | 1.414,60 | 1.348,20 | 1.366,40 | -2,94% | 1.043,00 |
| 30.09.2024 | 1.401,40 | 1.416,60 | 1.394,00 | 1.407,80 | 0,56% | 549,00 |
| 27.09.2024 | 1.396,40 | 1.411,00 | 1.380,20 | 1.400,00 | 0,65% | 474,00 |
| 26.09.2024 | 1.363,00 | 1.409,20 | 1.362,00 | 1.391,00 | 3,17% | 1.214,00 |
| 25.09.2024 | 1.370,80 | 1.371,80 | 1.340,20 | 1.348,20 | -1,69% | 541,00 |
| 24.09.2024 | 1.387,40 | 1.400,00 | 1.355,20 | 1.371,40 | -1,08% | 533,00 |
| 23.09.2024 | 1.390,20 | 1.390,20 | 1.363,20 | 1.386,40 | 0,30% | 508,00 |
| 20.09.2024 | 1.381,60 | 1.404,20 | 1.380,60 | 1.382,20 | -0,56% | 990,00 |
| 19.09.2024 | 1.335,00 | 1.397,20 | 1.335,00 | 1.390,00 | 4,68% | 963,00 |
| 18.09.2024 | 1.322,00 | 1.339,80 | 1.314,00 | 1.327,80 | 0,18% | 487,00 |
| 17.09.2024 | 1.288,40 | 1.339,40 | 1.288,40 | 1.325,40 | 2,87% | 870,00 |
| 16.09.2024 | 1.302,60 | 1.308,20 | 1.277,00 | 1.288,40 | -1,42% | 376,00 |
| 13.09.2024 | 1.309,60 | 1.314,00 | 1.289,20 | 1.307,00 | -0,23% | 597,00 |
| 12.09.2024 | 1.327,20 | 1.343,80 | 1.298,00 | 1.310,00 | -1,19% | 768,00 |
| 11.09.2024 | 1.299,60 | 1.325,80 | 1.280,00 | 1.325,80 | 1,80% | 403,00 |
| 10.09.2024 | 1.303,60 | 1.321,20 | 1.287,40 | 1.302,40 | -0,15% | 373,00 |
| 09.09.2024 | 1.261,40 | 1.308,80 | 1.250,00 | 1.304,40 | 3,94% | 875,00 |
| 06.09.2024 | 1.262,20 | 1.305,20 | 1.240,00 | 1.255,00 | -1,41% | 609,00 |
| 05.09.2024 | 1.285,60 | 1.293,00 | 1.259,00 | 1.273,00 | -1,09% | 338,00 |
| 04.09.2024 | 1.270,60 | 1.295,80 | 1.266,60 | 1.287,00 | 0,22% | 246,00 |
| 03.09.2024 | 1.307,20 | 1.317,80 | 1.270,00 | 1.284,20 | -1,74% | 570,00 |
| 02.09.2024 | 1.330,60 | 1.334,80 | 1.300,60 | 1.307,00 | -1,77% | 507,00 |
| 30.08.2024 | 1.338,20 | 1.343,00 | 1.325,00 | 1.330,60 | -0,11% | 277,00 |
| 29.08.2024 | 1.316,80 | 1.344,80 | 1.316,60 | 1.332,00 | 0,86% | 423,00 |
| 28.08.2024 | 1.313,60 | 1.340,80 | 1.305,00 | 1.320,60 | 0,49% | 718,00 |
| 27.08.2024 | 1.316,80 | 1.319,20 | 1.298,80 | 1.314,20 | 0,03% | 504,00 |
| 26.08.2024 | 1.330,80 | 1.339,20 | 1.309,40 | 1.313,80 | -1,10% | 552,00 |
| 23.08.2024 | 1.323,20 | 1.338,80 | 1.320,20 | 1.328,40 | 0,54% | 1.190,00 |
| 22.08.2024 | 1.312,60 | 1.336,60 | 1.304,80 | 1.321,20 | 0,82% | 601,00 |
| 21.08.2024 | 1.298,40 | 1.314,80 | 1.297,40 | 1.310,40 | 0,88% | 588,00 |
| 20.08.2024 | 1.314,80 | 1.336,20 | 1.290,00 | 1.299,00 | -1,44% | 1.110,00 |
| 19.08.2024 | 1.300,40 | 1.318,00 | 1.291,40 | 1.318,00 | 1,54% | 1.080,00 |
| 16.08.2024 | 1.276,80 | 1.305,60 | 1.276,80 | 1.298,00 | 1,66% | 1.872,00 |
| 15.08.2024 | 1.150,00 | 1.290,00 | 1.150,00 | 1.276,80 | 12,37% | 4.341,00 |
| 14.08.2024 | 1.144,00 | 1.152,20 | 1.125,00 | 1.136,20 | -0,94% | 783,00 |
| 13.08.2024 | 1.099,80 | 1.150,00 | 1.099,20 | 1.147,00 | 4,63% | 441,00 |
| 12.08.2024 | 1.089,20 | 1.103,40 | 1.088,80 | 1.096,20 | 0,57% | 388,00 |
| 09.08.2024 | 1.074,40 | 1.090,00 | 1.062,60 | 1.090,00 | 1,43% | 461,00 |
| 08.08.2024 | 1.039,60 | 1.078,00 | 1.028,80 | 1.074,60 | 3,57% | 735,00 |
| 07.08.2024 | 1.050,00 | 1.063,80 | 1.030,00 | 1.037,60 | 0,14% | 627,00 |
| 06.08.2024 | 1.032,60 | 1.050,60 | 1.022,20 | 1.036,20 | 1,11% | 527,00 |
| 05.08.2024 | 1.000,20 | 1.039,80 | 955,00 | 1.024,80 | -2,86% | 1.520,00 |
| 02.08.2024 | 1.088,20 | 1.090,80 | 1.031,60 | 1.055,00 | -3,92% | 958,00 |
| 01.08.2024 | 1.138,00 | 1.138,00 | 1.081,00 | 1.098,00 | -3,57% | 1.104,00 |
| 31.07.2024 | 1.125,20 | 1.149,20 | 1.125,00 | 1.138,60 | 1,66% | 720,00 |
| 30.07.2024 | 1.068,80 | 1.127,60 | 1.065,20 | 1.120,00 | 4,97% | 900,00 |
| 29.07.2024 | 1.096,80 | 1.099,60 | 1.063,80 | 1.067,00 | -1,75% | 565,00 |
| 26.07.2024 | 1.056,40 | 1.091,00 | 1.050,00 | 1.086,00 | 3,23% | 590,00 |
| 25.07.2024 | 1.070,00 | 1.074,00 | 1.043,00 | 1.052,00 | -1,81% | 1.039,00 |
| 24.07.2024 | 1.110,60 | 1.110,60 | 1.065,60 | 1.071,40 | -3,56% | 1.177,00 |
| 23.07.2024 | 1.140,40 | 1.140,80 | 1.105,20 | 1.111,00 | -2,73% | 994,00 |
| 22.07.2024 | 1.122,20 | 1.148,20 | 1.113,40 | 1.142,20 | 2,35% | 492,00 |
| 19.07.2024 | 1.148,80 | 1.152,00 | 1.108,60 | 1.116,00 | -2,57% | 581,00 |
| 18.07.2024 | 1.128,60 | 1.171,20 | 1.128,60 | 1.145,40 | 1,56% | 700,00 |
| 17.07.2024 | 1.128,40 | 1.140,60 | 1.120,00 | 1.127,80 | -0,55% | 496,00 |
| 16.07.2024 | 1.134,20 | 1.135,80 | 1.117,60 | 1.134,00 | -0,02% | 494,00 |
| 15.07.2024 | 1.147,60 | 1.163,40 | 1.132,60 | 1.134,20 | -1,94% | 512,00 |
| 12.07.2024 | 1.125,60 | 1.160,80 | 1.119,00 | 1.156,60 | 3,14% | 922,00 |
| 11.07.2024 | 1.141,20 | 1.144,60 | 1.112,00 | 1.121,40 | -1,61% | 767,00 |
| 10.07.2024 | 1.108,80 | 1.139,80 | 1.102,80 | 1.139,80 | 3,02% | 475,00 |
| 09.07.2024 | 1.106,80 | 1.117,80 | 1.100,40 | 1.106,40 | 0,00% | 863,00 |
| 08.07.2024 | 1.137,20 | 1.144,80 | 1.100,80 | 1.106,40 | -3,03% | 988,00 |