1.388,500€
-3,54%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1.405,00 | 1.410,00 | 1.396,20 | 1.404,80 | -2,40% | 71,00 |
| 18.04.2024 | 1.436,20 | 1.439,40 | 1.407,20 | 1.439,40 | 0,21% | 35,00 |
| 17.04.2024 | 1.450,00 | 1.450,00 | 1.436,40 | 1.436,40 | 0,42% | 2,00 |
| 16.04.2024 | 1.412,80 | 1.430,40 | 1.412,80 | 1.430,40 | -1,79% | 8,00 |
| 15.04.2024 | 1.428,80 | 1.456,40 | 1.428,80 | 1.456,40 | 2,25% | 44,00 |
| 12.04.2024 | 1.467,00 | 1.467,00 | 1.424,40 | 1.424,40 | -2,37% | 67,00 |
| 11.04.2024 | 1.458,00 | 1.469,00 | 1.449,00 | 1.459,00 | -0,64% | 38,00 |
| 10.04.2024 | 1.475,20 | 1.480,80 | 1.429,20 | 1.468,40 | -0,57% | 110,00 |
| 09.04.2024 | 1.498,40 | 1.501,60 | 1.474,40 | 1.476,80 | -1,59% | 91,00 |
| 08.04.2024 | 1.494,80 | 1.514,00 | 1.494,80 | 1.500,60 | 0,87% | 54,00 |
| 05.04.2024 | 1.511,00 | 1.511,00 | 1.478,00 | 1.487,60 | -4,25% | 88,00 |
| 04.04.2024 | 1.557,00 | 1.557,00 | 1.544,20 | 1.553,60 | -0,03% | 45,00 |
| 03.04.2024 | 1.556,40 | 1.563,60 | 1.549,00 | 1.554,00 | -0,55% | 69,00 |
| 02.04.2024 | 1.587,60 | 1.587,60 | 1.536,60 | 1.562,60 | -0,36% | 55,00 |
| 28.03.2024 | 1.579,00 | 1.579,00 | 1.563,40 | 1.568,20 | -0,61% | 40,00 |
| 27.03.2024 | 1.591,20 | 1.591,20 | 1.565,60 | 1.577,80 | 2,59% | 324,00 |
| 26.03.2024 | 1.495,00 | 1.550,00 | 1.489,20 | 1.538,00 | 1,46% | 67,00 |
| 25.03.2024 | 1.498,00 | 1.522,00 | 1.488,60 | 1.515,80 | 1,11% | 162,00 |
| 22.03.2024 | 1.495,20 | 1.506,00 | 1.492,20 | 1.499,20 | -0,15% | 125,00 |
| 21.03.2024 | 1.474,80 | 1.503,00 | 1.474,80 | 1.501,40 | 3,09% | 292,00 |
| 20.03.2024 | 1.440,00 | 1.472,40 | 1.436,00 | 1.456,40 | 0,62% | 47,00 |
| 19.03.2024 | 1.441,80 | 1.447,40 | 1.425,20 | 1.447,40 | 0,18% | 127,00 |
| 18.03.2024 | 1.450,00 | 1.462,40 | 1.444,80 | 1.444,80 | -0,67% | 32,00 |
| 15.03.2024 | 1.462,60 | 1.463,00 | 1.453,20 | 1.454,60 | -0,37% | 70,00 |
| 14.03.2024 | 1.460,20 | 1.467,00 | 1.451,20 | 1.460,00 | -0,42% | 46,00 |
| 13.03.2024 | 1.475,40 | 1.475,40 | 1.460,00 | 1.466,20 | -1,77% | 18,00 |
| 12.03.2024 | 1.477,80 | 1.492,60 | 1.470,00 | 1.492,60 | 0,80% | 54,00 |
| 11.03.2024 | 1.459,20 | 1.485,00 | 1.459,20 | 1.480,80 | 0,04% | 87,00 |
| 08.03.2024 | 1.496,80 | 1.500,00 | 1.480,20 | 1.480,20 | -1,61% | 54,00 |
| 07.03.2024 | 1.475,20 | 1.515,60 | 1.459,00 | 1.504,40 | 3,22% | 302,00 |
| 06.03.2024 | 1.434,00 | 1.464,20 | 1.427,40 | 1.457,40 | 1,32% | 268,00 |
| 05.03.2024 | 1.453,80 | 1.459,40 | 1.435,20 | 1.438,40 | -0,81% | 127,00 |
| 04.03.2024 | 1.469,80 | 1.469,80 | 1.449,80 | 1.450,20 | -1,33% | 128,00 |
| 01.03.2024 | 1.467,80 | 1.476,00 | 1.459,00 | 1.469,80 | 0,15% | 88,00 |
| 29.02.2024 | 1.445,80 | 1.467,60 | 1.438,00 | 1.467,60 | 0,91% | 275,00 |
| 28.02.2024 | 1.440,00 | 1.459,20 | 1.440,00 | 1.454,40 | -0,26% | 86,00 |
| 27.02.2024 | 1.458,40 | 1.472,60 | 1.450,00 | 1.458,20 | 0,14% | 103,00 |
| 26.02.2024 | 1.467,20 | 1.470,00 | 1.453,20 | 1.456,20 | -0,79% | 86,00 |
| 23.02.2024 | 1.476,00 | 1.482,20 | 1.464,00 | 1.467,80 | 0,38% | 129,00 |
| 22.02.2024 | 1.465,60 | 1.478,00 | 1.447,80 | 1.462,20 | 0,77% | 267,00 |
| 21.02.2024 | 1.479,40 | 1.479,40 | 1.442,00 | 1.451,00 | -2,10% | 148,00 |
| 20.02.2024 | 1.488,80 | 1.500,20 | 1.476,80 | 1.482,20 | -0,78% | 175,00 |
| 19.02.2024 | 1.506,60 | 1.506,60 | 1.486,20 | 1.493,80 | -0,15% | 28,00 |
| 16.02.2024 | 1.486,00 | 1.501,80 | 1.486,00 | 1.496,00 | 1,49% | 303,00 |
| 15.02.2024 | 1.449,80 | 1.475,80 | 1.445,00 | 1.474,00 | 1,82% | 230,00 |
| 14.02.2024 | 1.450,40 | 1.453,20 | 1.440,00 | 1.447,60 | 0,86% | 240,00 |
| 13.02.2024 | 1.497,00 | 1.498,60 | 1.421,20 | 1.435,20 | -4,09% | 546,00 |
| 12.02.2024 | 1.485,20 | 1.508,00 | 1.473,80 | 1.496,40 | 1,53% | 337,00 |
| 09.02.2024 | 1.464,20 | 1.508,00 | 1.463,40 | 1.473,80 | 2,33% | 749,00 |
| 08.02.2024 | 1.373,60 | 1.469,00 | 1.337,80 | 1.440,20 | 22,49% | 2.269,00 |
| 07.02.2024 | 1.181,40 | 1.187,80 | 1.165,80 | 1.175,80 | -1,71% | 149,00 |
| 06.02.2024 | 1.215,40 | 1.215,40 | 1.169,20 | 1.196,20 | -0,28% | 274,00 |
| 05.02.2024 | 1.199,20 | 1.208,40 | 1.196,80 | 1.199,60 | -0,07% | 176,00 |
| 02.02.2024 | 1.210,80 | 1.210,80 | 1.193,00 | 1.200,40 | 0,49% | 52,00 |
| 01.02.2024 | 1.165,40 | 1.202,40 | 1.165,40 | 1.194,60 | 1,95% | 172,00 |
| 31.01.2024 | 1.191,80 | 1.191,80 | 1.159,60 | 1.171,80 | -0,51% | 126,00 |
| 30.01.2024 | 1.168,80 | 1.188,00 | 1.168,80 | 1.177,80 | 1,29% | 65,00 |
| 29.01.2024 | 1.163,80 | 1.169,00 | 1.159,20 | 1.162,80 | 0,59% | 56,00 |
| 26.01.2024 | 1.138,00 | 1.166,40 | 1.131,60 | 1.156,00 | 0,64% | 1.221,00 |
| 25.01.2024 | 1.181,00 | 1.181,40 | 1.148,60 | 1.148,60 | -3,04% | 194,00 |
| 24.01.2024 | 1.173,60 | 1.207,00 | 1.172,60 | 1.184,60 | 2,39% | 371,00 |
| 23.01.2024 | 1.147,00 | 1.163,00 | 1.137,80 | 1.157,00 | 0,61% | 209,00 |
| 22.01.2024 | 1.132,00 | 1.175,40 | 1.132,00 | 1.150,00 | 2,35% | 123,00 |
| 19.01.2024 | 1.146,20 | 1.146,20 | 1.121,60 | 1.123,60 | -2,14% | 115,00 |
| 18.01.2024 | 1.150,60 | 1.150,80 | 1.140,00 | 1.148,20 | 0,23% | 126,00 |
| 17.01.2024 | 1.171,20 | 1.184,80 | 1.145,60 | 1.145,60 | -4,41% | 237,00 |
| 16.01.2024 | 1.203,40 | 1.203,40 | 1.193,60 | 1.198,40 | 0,13% | 143,00 |
| 15.01.2024 | 1.207,20 | 1.214,00 | 1.196,80 | 1.196,80 | -0,27% | 478,00 |
| 12.01.2024 | 1.203,40 | 1.222,00 | 1.197,20 | 1.200,00 | 3,45% | 245,00 |
| 11.01.2024 | 1.171,20 | 1.183,00 | 1.159,20 | 1.160,00 | 0,57% | 270,00 |
| 10.01.2024 | 1.167,00 | 1.170,20 | 1.153,40 | 1.153,40 | 0,40% | 43,00 |
| 09.01.2024 | 1.141,80 | 1.153,40 | 1.138,40 | 1.148,80 | 0,47% | 139,00 |
| 08.01.2024 | 1.133,60 | 1.149,00 | 1.124,00 | 1.143,40 | 1,37% | 190,00 |
| 05.01.2024 | 1.107,60 | 1.130,40 | 1.096,80 | 1.128,00 | 0,61% | 560,00 |
| 04.01.2024 | 1.134,20 | 1.134,20 | 1.103,60 | 1.121,20 | -1,51% | 493,00 |
| 03.01.2024 | 1.165,00 | 1.166,20 | 1.128,60 | 1.138,40 | -1,39% | 354,00 |
| 02.01.2024 | 1.173,40 | 1.173,40 | 1.144,40 | 1.154,40 | -2,30% | 422,00 |
| 29.12.2023 | 1.171,60 | 1.188,80 | 1.171,60 | 1.181,60 | 1,34% | 97,00 |
| 28.12.2023 | 1.178,40 | 1.178,40 | 1.157,60 | 1.166,00 | -0,80% | 96,00 |
| 27.12.2023 | 1.161,40 | 1.188,60 | 1.160,40 | 1.175,40 | 0,62% | 72,00 |
| 22.12.2023 | 1.163,20 | 1.168,40 | 1.156,60 | 1.168,20 | 0,46% | 533,00 |
| 21.12.2023 | 1.165,00 | 1.172,00 | 1.162,40 | 1.162,80 | -0,95% | 144,00 |
| 20.12.2023 | 1.167,00 | 1.175,00 | 1.159,40 | 1.174,00 | -0,93% | 637,00 |
| 19.12.2023 | 1.181,80 | 1.196,80 | 1.181,80 | 1.185,00 | 1,16% | 295,00 |
| 18.12.2023 | 1.185,60 | 1.187,80 | 1.168,80 | 1.171,40 | -2,06% | 205,00 |
| 15.12.2023 | 1.176,40 | 1.200,00 | 1.175,00 | 1.196,00 | 1,18% | 137,00 |
| 14.12.2023 | 1.225,00 | 1.225,00 | 1.164,00 | 1.182,00 | -0,35% | 928,00 |
| 13.12.2023 | 1.204,00 | 1.213,00 | 1.182,00 | 1.186,20 | -1,97% | 301,00 |
| 12.12.2023 | 1.216,80 | 1.216,80 | 1.193,40 | 1.210,00 | -0,98% | 289,00 |
| 11.12.2023 | 1.207,00 | 1.222,00 | 1.200,00 | 1.222,00 | 3,16% | 827,00 |
| 08.12.2023 | 1.178,80 | 1.202,40 | 1.178,80 | 1.184,60 | 2,76% | 946,00 |
| 07.12.2023 | 1.172,60 | 1.172,60 | 1.136,60 | 1.152,80 | -0,35% | 593,00 |
| 06.12.2023 | 1.150,20 | 1.159,00 | 1.133,00 | 1.156,80 | 2,32% | 464,00 |
| 05.12.2023 | 1.125,00 | 1.139,80 | 1.107,00 | 1.130,60 | 1,20% | 652,00 |
| 04.12.2023 | 1.092,60 | 1.120,00 | 1.087,20 | 1.117,20 | 2,87% | 394,00 |
| 01.12.2023 | 1.078,00 | 1.095,00 | 1.073,80 | 1.086,00 | 1,32% | 142,00 |
| 30.11.2023 | 1.092,00 | 1.092,00 | 1.066,00 | 1.071,80 | -1,85% | 233,00 |
| 29.11.2023 | 1.095,00 | 1.119,40 | 1.089,00 | 1.092,00 | 0,70% | 330,00 |
| 28.11.2023 | 1.086,20 | 1.092,80 | 1.074,20 | 1.084,40 | 0,13% | 265,00 |
| 27.11.2023 | 1.087,60 | 1.101,20 | 1.083,00 | 1.083,00 | 0,45% | 396,00 |