Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 35,72 | 37,71 | 0,00 | 37,00 | -0,07% | - |
25.02.2021 | 37,06 | 37,07 | 36,95 | 37,02 | -7,53% | - |
24.02.2021 | 37,50 | 40,22 | 37,25 | 40,04 | 9,47% | - |
23.02.2021 | 36,23 | 36,95 | 0,00 | 36,57 | -1,47% | - |
22.02.2021 | 37,35 | 37,99 | 36,90 | 37,12 | 0,51% | - |
19.02.2021 | 36,67 | 37,06 | 36,42 | 36,93 | 4,57% | - |
18.02.2021 | 35,31 | 36,08 | 35,10 | 35,31 | -3,03% | - |
17.02.2021 | 36,25 | 37,00 | 35,50 | 36,42 | -1,50% | - |
16.02.2021 | 37,46 | 37,50 | 36,91 | 36,97 | -0,24% | - |
12.02.2021 | 36,38 | 37,12 | 36,25 | 37,06 | 0,26% | - |
11.02.2021 | 36,90 | 37,16 | 0,00 | 36,97 | -0,28% | - |
10.02.2021 | 37,00 | 37,57 | 0,00 | 37,07 | 0,64% | - |
09.02.2021 | 36,71 | 37,27 | 36,50 | 36,84 | -1,21% | - |
08.02.2021 | 36,89 | 37,33 | 36,51 | 37,29 | 1,00% | - |
05.02.2021 | 35,81 | 37,29 | 35,79 | 36,92 | 4,98% | - |
04.02.2021 | 35,73 | 36,27 | 34,69 | 35,17 | -1,80% | - |
03.02.2021 | 35,32 | 35,90 | 34,99 | 35,81 | 3,57% | - |
02.02.2021 | 34,58 | 34,58 | 34,58 | 34,58 | 2,43% | - |
01.02.2021 | 33,76 | 33,76 | 33,69 | 33,76 | 4,41% | - |
29.01.2021 | 32,40 | 32,76 | 31,85 | 32,33 | -1,36% | - |
28.01.2021 | 31,97 | 33,70 | 31,78 | 32,78 | 5,67% | - |
27.01.2021 | 31,30 | 31,98 | 30,90 | 31,02 | -5,17% | - |
26.01.2021 | 33,58 | 33,59 | 32,62 | 32,71 | -3,21% | - |
25.01.2021 | 33,88 | 33,88 | 33,78 | 33,79 | -4,44% | - |
22.01.2021 | 35,02 | 35,63 | 34,41 | 35,36 | 0,33% | - |
21.01.2021 | 35,16 | 35,25 | 35,15 | 35,25 | -2,38% | - |
20.01.2021 | 35,69 | 36,20 | 35,54 | 36,11 | 3,69% | - |
19.01.2021 | 34,33 | 35,75 | 34,23 | 34,82 | -0,73% | - |
15.01.2021 | 34,78 | 35,37 | 34,58 | 35,08 | -3,56% | - |
14.01.2021 | 37,00 | 37,30 | 36,29 | 36,37 | -0,19% | - |
13.01.2021 | 36,40 | 36,44 | 36,40 | 36,44 | -2,29% | - |
12.01.2021 | 37,13 | 37,71 | 36,86 | 37,30 | 1,62% | - |
11.01.2021 | 36,85 | 36,96 | 36,03 | 36,70 | -0,96% | - |
08.01.2021 | 37,02 | 37,71 | 36,47 | 37,06 | -0,09% | - |
07.01.2021 | 37,01 | 37,56 | 36,43 | 37,09 | 0,83% | - |
06.01.2021 | 36,36 | 37,47 | 35,76 | 36,79 | 5,31% | - |
05.01.2021 | 34,49 | 35,34 | 34,32 | 34,93 | 3,60% | - |
04.01.2021 | 34,07 | 34,44 | 33,27 | 33,72 | -2,94% | - |
31.12.2020 | 34,70 | 35,31 | 34,61 | 34,74 | -1,07% | - |
30.12.2020 | 34,61 | 35,33 | 34,41 | 35,11 | 2,80% | - |
29.12.2020 | 33,83 | 34,37 | 33,32 | 34,16 | -0,45% | - |
28.12.2020 | 34,69 | 35,30 | 33,67 | 34,31 | -0,33% | - |
24.12.2020 | 34,33 | 35,33 | 33,64 | 34,43 | -1,91% | - |
23.12.2020 | 34,86 | 35,38 | 34,83 | 35,10 | 0,99% | - |
22.12.2020 | 34,70 | 35,39 | 34,35 | 34,75 | 0,10% | - |
21.12.2020 | 34,27 | 35,00 | 34,21 | 34,72 | -2,92% | - |
18.12.2020 | 35,72 | 36,26 | 35,07 | 35,76 | -0,14% | - |
17.12.2020 | 35,89 | 36,16 | 35,59 | 35,81 | -0,14% | - |
16.12.2020 | 35,93 | 35,93 | 33,26 | 35,86 | -1,42% | - |
15.12.2020 | 35,36 | 36,46 | 35,24 | 36,38 | 3,49% | - |
14.12.2020 | 34,98 | 38,69 | 34,67 | 35,15 | 0,04% | - |
11.12.2020 | 35,21 | 35,23 | 30,70 | 35,14 | -4,92% | - |
10.12.2020 | 36,20 | 37,03 | 35,49 | 36,96 | -1,30% | - |
09.12.2020 | 37,60 | 37,87 | 36,87 | 37,44 | 10,69% | - |
08.12.2020 | 36,51 | 38,16 | 33,83 | 33,83 | -7,23% | - |
07.12.2020 | 36,46 | 36,46 | 36,46 | 36,46 | 0,89% | - |
04.12.2020 | 35,60 | 36,32 | 35,60 | 36,14 | 4,48% | - |
03.12.2020 | 34,52 | 34,59 | 34,51 | 34,59 | 4,49% | - |
02.12.2020 | 32,61 | 33,23 | 32,53 | 33,11 | -0,29% | - |
01.12.2020 | 33,16 | 33,30 | 32,07 | 33,20 | 6,92% | - |
30.11.2020 | 31,33 | 33,69 | 30,15 | 31,05 | -6,35% | - |
27.11.2020 | 30,53 | 33,22 | 30,38 | 33,16 | 6,76% | - |
25.11.2020 | 30,44 | 31,23 | 30,43 | 31,06 | -3,32% | - |
24.11.2020 | 31,03 | 33,00 | 30,99 | 32,12 | 8,51% | - |
23.11.2020 | 28,09 | 29,75 | 28,02 | 29,60 | 7,46% | - |
20.11.2020 | 27,36 | 27,79 | 27,33 | 27,55 | -0,40% | - |
19.11.2020 | 27,65 | 28,22 | 27,23 | 27,66 | -0,81% | - |
18.11.2020 | 28,55 | 28,73 | 27,87 | 27,88 | -0,34% | - |
17.11.2020 | 27,92 | 28,51 | 27,75 | 27,98 | -3,55% | - |
16.11.2020 | 28,41 | 29,08 | 28,38 | 29,01 | 6,66% | - |
13.11.2020 | 27,32 | 27,36 | 26,93 | 27,20 | 2,31% | - |
12.11.2020 | 26,33 | 26,72 | 26,24 | 26,58 | -4,58% | - |
11.11.2020 | 27,72 | 27,86 | 26,87 | 27,86 | 0,27% | - |
10.11.2020 | 27,02 | 28,49 | 0,00 | 27,78 | 4,57% | - |
09.11.2020 | 28,04 | 28,55 | 26,42 | 26,57 | 6,30% | - |
06.11.2020 | 24,57 | 25,29 | 24,44 | 24,99 | 1,01% | - |
05.11.2020 | 23,91 | 25,07 | 23,73 | 24,74 | 7,22% | - |
04.11.2020 | 0,00 | 23,61 | 0,00 | 23,08 | -1,03% | - |
03.11.2020 | 22,60 | 23,41 | 22,60 | 23,32 | 8,49% | - |
02.11.2020 | 21,70 | 22,08 | 21,34 | 21,49 | 1,54% | - |
30.10.2020 | 21,61 | 21,79 | 20,99 | 21,17 | -5,09% | - |
29.10.2020 | 22,01 | 22,78 | 21,62 | 22,30 | 0,41% | - |
28.10.2020 | 21,52 | 22,78 | 21,49 | 22,21 | -1,94% | - |
27.10.2020 | 22,36 | 22,69 | 22,36 | 22,65 | 0,29% | - |
26.10.2020 | 22,55 | 22,66 | 21,63 | 22,59 | -6,25% | - |
23.10.2020 | 24,63 | 25,22 | 24,06 | 24,09 | 2,18% | - |
22.10.2020 | 23,73 | 23,77 | 22,49 | 23,58 | 5,62% | - |
21.10.2020 | 22,31 | 23,07 | 22,30 | 22,32 | 3,57% | - |
20.10.2020 | 21,96 | 22,31 | 21,48 | 21,55 | 1,20% | - |
19.10.2020 | 21,45 | 21,90 | 21,28 | 21,30 | -3,18% | - |
16.10.2020 | 21,38 | 22,05 | 21,13 | 22,00 | 1,88% | - |
15.10.2020 | 20,76 | 21,59 | 20,71 | 21,59 | 3,47% | - |
14.10.2020 | 21,59 | 21,67 | 20,83 | 20,87 | -2,98% | - |
13.10.2020 | 21,13 | 21,71 | 20,98 | 21,51 | -0,55% | - |
12.10.2020 | 21,87 | 22,16 | 21,44 | 21,63 | -0,53% | - |
09.10.2020 | 22,02 | 22,22 | 21,58 | 21,74 | -1,36% | - |
08.10.2020 | 22,03 | 22,40 | 0,00 | 22,04 | 0,50% | - |
07.10.2020 | 22,07 | 22,14 | 21,67 | 21,93 | 3,84% | - |
06.10.2020 | 21,90 | 22,01 | 0,00 | 21,12 | -0,94% | - |
05.10.2020 | 20,43 | 21,55 | 20,29 | 21,32 | 7,49% | - |