1.183,100€
-0,98%
Echtzeit-Aktienkurs ADYEN N.V. EO-,01
Bid:
Ask:
Aktienkurse zur ADYEN N.V. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1.190,00 | 1.194,60 | 1.172,60 | 1.194,40 | -0,03% | 32,00 |
| 25.04.2024 | 1.397,20 | 1.397,20 | 1.162,80 | 1.194,80 | -16,33% | 146,00 |
| 24.04.2024 | 1.415,60 | 1.428,00 | 1.415,60 | 1.428,00 | 2,88% | 15,00 |
| 23.04.2024 | 1.380,00 | 1.406,60 | 1.380,00 | 1.388,00 | 0,29% | 1,00 |
| 22.04.2024 | 1.410,80 | 1.410,80 | 1.376,00 | 1.384,00 | 0,58% | 18,00 |
| 19.04.2024 | 1.410,00 | 1.410,20 | 1.376,00 | 1.376,00 | -4,30% | 35,00 |
| 18.04.2024 | 1.420,40 | 1.437,80 | 1.419,40 | 1.437,80 | -0,68% | - |
| 17.04.2024 | 1.428,00 | 1.447,60 | 1.428,00 | 1.447,60 | 1,74% | 2,00 |
| 16.04.2024 | 1.410,80 | 1.422,80 | 1.409,20 | 1.422,80 | -1,58% | 30,00 |
| 15.04.2024 | 1.416,00 | 1.451,40 | 1.416,00 | 1.445,60 | 4,59% | 30,00 |
| 12.04.2024 | 1.468,60 | 1.468,60 | 1.382,20 | 1.382,20 | -5,25% | 22,00 |
| 11.04.2024 | 1.451,80 | 1.465,00 | 1.451,00 | 1.458,80 | 0,75% | 14,00 |
| 10.04.2024 | 1.472,40 | 1.474,00 | 1.448,00 | 1.448,00 | -2,77% | 30,00 |
| 09.04.2024 | 1.488,20 | 1.496,00 | 1.487,00 | 1.489,20 | -1,26% | 19,00 |
| 08.04.2024 | 1.500,00 | 1.508,20 | 1.499,00 | 1.508,20 | 1,62% | 12,00 |
| 05.04.2024 | 1.503,60 | 1.503,60 | 1.484,00 | 1.484,20 | -4,39% | 14,00 |
| 04.04.2024 | 1.551,40 | 1.554,00 | 1.547,60 | 1.552,40 | -0,13% | 1,00 |
| 03.04.2024 | 1.562,20 | 1.562,20 | 1.552,20 | 1.554,40 | 0,09% | 53,00 |
| 02.04.2024 | 1.580,20 | 1.587,20 | 1.539,80 | 1.553,00 | -0,73% | 12,00 |
| 28.03.2024 | 1.577,00 | 1.577,00 | 1.564,40 | 1.564,40 | -0,74% | - |
| 27.03.2024 | 1.560,00 | 1.580,40 | 1.560,00 | 1.576,00 | 2,70% | 65,00 |
| 26.03.2024 | 1.486,80 | 1.535,60 | 1.486,80 | 1.534,60 | 2,40% | 46,00 |
| 25.03.2024 | 1.496,00 | 1.498,60 | 1.482,60 | 1.498,60 | 0,39% | 19,00 |
| 22.03.2024 | 1.496,20 | 1.496,20 | 1.490,20 | 1.492,80 | 2,19% | 4,00 |
| 21.03.2024 | 1.480,00 | 1.501,00 | 1.460,80 | 1.460,80 | 0,21% | 69,00 |
| 20.03.2024 | 1.438,20 | 1.463,60 | 1.438,20 | 1.457,80 | -1,43% | 31,00 |
| 19.03.2024 | 1.435,20 | 1.479,00 | 1.435,00 | 1.479,00 | 2,11% | 45,00 |
| 18.03.2024 | 1.459,60 | 1.459,60 | 1.447,00 | 1.448,40 | -0,39% | 12,00 |
| 15.03.2024 | 1.463,80 | 1.465,20 | 1.454,00 | 1.454,00 | -0,25% | 23,00 |
| 14.03.2024 | 1.473,80 | 1.473,80 | 1.457,60 | 1.457,60 | -0,80% | - |
| 13.03.2024 | 1.470,20 | 1.470,20 | 1.466,00 | 1.469,40 | -0,58% | 1,00 |
| 12.03.2024 | 1.471,40 | 1.478,60 | 1.471,40 | 1.478,00 | 2,02% | 7,00 |
| 11.03.2024 | 1.471,60 | 1.473,20 | 1.448,80 | 1.448,80 | -2,67% | 9,00 |
| 08.03.2024 | 1.488,80 | 1.498,80 | 1.488,60 | 1.488,60 | -1,42% | - |
| 07.03.2024 | 1.477,00 | 1.510,00 | 1.456,40 | 1.510,00 | 5,34% | 43,00 |
| 06.03.2024 | 1.426,60 | 1.461,60 | 1.426,60 | 1.433,40 | 0,59% | 25,00 |
| 05.03.2024 | 1.446,80 | 1.449,60 | 1.425,00 | 1.425,00 | -1,86% | 25,00 |
| 04.03.2024 | 1.465,00 | 1.473,40 | 1.452,00 | 1.452,00 | -1,35% | 51,00 |
| 01.03.2024 | 1.456,80 | 1.471,80 | 1.456,80 | 1.471,80 | 1,39% | 5,00 |
| 29.02.2024 | 1.443,40 | 1.451,60 | 1.443,00 | 1.451,60 | -0,27% | - |
| 28.02.2024 | 1.430,40 | 1.455,60 | 1.430,40 | 1.455,60 | -0,18% | 1,00 |
| 27.02.2024 | 1.458,20 | 1.458,20 | 1.454,40 | 1.458,20 | -0,10% | - |
| 26.02.2024 | 1.463,40 | 1.465,20 | 1.455,20 | 1.459,60 | -0,71% | 3,00 |
| 23.02.2024 | 1.473,20 | 1.473,20 | 1.462,60 | 1.470,00 | -1,75% | 2,00 |
| 22.02.2024 | 1.456,20 | 1.496,20 | 1.444,60 | 1.496,20 | 3,23% | 10,00 |
| 21.02.2024 | 1.476,00 | 1.476,00 | 1.449,40 | 1.449,40 | -2,33% | 3,00 |
| 20.02.2024 | 1.488,00 | 1.499,00 | 1.484,00 | 1.484,00 | 0,03% | - |
| 19.02.2024 | 1.529,60 | 1.529,60 | 1.483,60 | 1.483,60 | -1,09% | 3,00 |
| 16.02.2024 | 1.486,40 | 1.502,20 | 1.470,80 | 1.500,00 | 1,87% | 32,00 |
| 15.02.2024 | 1.446,20 | 1.472,40 | 1.446,20 | 1.472,40 | 3,70% | 70,00 |
| 14.02.2024 | 1.445,20 | 1.450,60 | 1.419,80 | 1.419,80 | -0,20% | 39,00 |
| 13.02.2024 | 1.491,00 | 1.491,00 | 1.422,60 | 1.422,60 | -5,06% | 44,00 |
| 12.02.2024 | 1.476,00 | 1.500,40 | 1.476,00 | 1.498,40 | 0,48% | 33,00 |
| 09.02.2024 | 1.445,00 | 1.491,20 | 1.445,00 | 1.491,20 | 6,51% | 88,00 |
| 08.02.2024 | 1.250,00 | 1.461,40 | 1.250,00 | 1.400,00 | 19,01% | 251,00 |
| 07.02.2024 | 1.217,60 | 1.217,60 | 1.162,60 | 1.176,40 | 0,09% | 24,00 |
| 06.02.2024 | 1.209,40 | 1.209,40 | 1.175,40 | 1.175,40 | -1,74% | 17,00 |
| 05.02.2024 | 1.210,00 | 1.210,00 | 1.195,60 | 1.196,20 | 0,17% | 6,00 |
| 02.02.2024 | 1.200,00 | 1.201,00 | 1.194,20 | 1.194,20 | -0,13% | - |
| 01.02.2024 | 1.173,60 | 1.195,80 | 1.173,60 | 1.195,80 | 1,91% | - |
| 31.01.2024 | 1.183,60 | 1.183,60 | 1.172,20 | 1.173,40 | 0,22% | 3,00 |
| 30.01.2024 | 1.168,00 | 1.170,80 | 1.168,00 | 1.170,80 | 1,04% | 4,00 |
| 29.01.2024 | 1.158,80 | 1.158,80 | 1.158,80 | 1.158,80 | 1,95% | - |
| 26.01.2024 | 1.136,60 | 1.136,60 | 1.136,60 | 1.136,60 | -2,84% | - |
| 25.01.2024 | 1.198,60 | 1.198,60 | 1.169,60 | 1.169,80 | -1,75% | 4,00 |
| 24.01.2024 | 1.186,60 | 1.190,60 | 1.186,60 | 1.190,60 | 4,44% | 50,00 |
| 23.01.2024 | 1.140,00 | 1.140,00 | 1.140,00 | 1.140,00 | -2,51% | - |
| 22.01.2024 | 1.148,00 | 1.170,00 | 1.148,00 | 1.169,40 | 3,25% | 13,00 |
| 19.01.2024 | 1.137,80 | 1.137,80 | 1.131,20 | 1.132,60 | -0,81% | 18,00 |
| 18.01.2024 | 1.146,80 | 1.154,20 | 1.138,40 | 1.141,80 | -2,91% | 15,00 |
| 17.01.2024 | 1.170,60 | 1.176,00 | 1.163,80 | 1.176,00 | -1,13% | 12,00 |
| 16.01.2024 | 1.193,20 | 1.193,20 | 1.189,40 | 1.189,40 | -1,11% | 5,00 |
| 15.01.2024 | 1.218,00 | 1.218,00 | 1.202,80 | 1.202,80 | -1,41% | 2,00 |
| 12.01.2024 | 1.210,00 | 1.224,00 | 1.208,40 | 1.220,00 | 3,67% | 54,00 |
| 11.01.2024 | 1.168,40 | 1.182,60 | 1.168,40 | 1.176,80 | 0,98% | 12,00 |
| 10.01.2024 | 1.155,60 | 1.166,40 | 1.155,60 | 1.165,40 | 2,01% | 3,00 |
| 09.01.2024 | 1.145,00 | 1.145,00 | 1.137,80 | 1.142,40 | -0,66% | 29,00 |
| 08.01.2024 | 1.102,40 | 1.150,00 | 1.102,40 | 1.150,00 | 4,17% | 27,00 |
| 05.01.2024 | 1.104,80 | 1.104,80 | 1.098,40 | 1.104,00 | -1,43% | 17,00 |
| 04.01.2024 | 1.127,00 | 1.133,80 | 1.102,20 | 1.120,00 | -0,88% | 32,00 |
| 03.01.2024 | 1.159,20 | 1.159,20 | 1.130,00 | 1.130,00 | -1,02% | 22,00 |
| 02.01.2024 | 1.167,80 | 1.167,80 | 1.140,00 | 1.141,60 | -2,78% | 52,00 |
| 29.12.2023 | 1.174,20 | 1.174,20 | 1.174,20 | 1.174,20 | 1,96% | - |
| 28.12.2023 | 1.170,40 | 1.170,40 | 1.151,60 | 1.151,60 | -2,72% | 6,00 |
| 27.12.2023 | 1.162,60 | 1.188,20 | 1.162,60 | 1.183,80 | 1,84% | 46,00 |
| 22.12.2023 | 1.159,60 | 1.162,40 | 1.155,00 | 1.162,40 | 0,07% | 20,00 |
| 21.12.2023 | 1.164,20 | 1.169,20 | 1.161,60 | 1.161,60 | -0,34% | 15,00 |
| 20.12.2023 | 1.154,40 | 1.169,80 | 1.154,40 | 1.165,60 | -0,85% | 21,00 |
| 19.12.2023 | 1.175,60 | 1.175,60 | 1.175,60 | 1.175,60 | 0,32% | - |
| 18.12.2023 | 1.180,80 | 1.180,80 | 1.171,80 | 1.171,80 | -1,41% | 3,00 |
| 15.12.2023 | 1.170,60 | 1.196,60 | 1.170,60 | 1.188,60 | 0,76% | 60,00 |
| 14.12.2023 | 1.209,00 | 1.209,20 | 1.136,40 | 1.179,60 | -1,70% | 52,00 |
| 13.12.2023 | 1.218,00 | 1.218,00 | 1.183,20 | 1.200,00 | 0,28% | 83,00 |
| 12.12.2023 | 1.207,60 | 1.208,20 | 1.196,60 | 1.196,60 | -1,35% | 18,00 |
| 11.12.2023 | 1.189,60 | 1.225,00 | 1.189,60 | 1.213,00 | 1,69% | 39,00 |
| 08.12.2023 | 1.164,00 | 1.193,20 | 1.164,00 | 1.192,80 | 4,36% | 28,00 |
| 07.12.2023 | 1.170,00 | 1.170,00 | 1.143,00 | 1.143,00 | -0,02% | 18,00 |
| 06.12.2023 | 1.138,40 | 1.160,20 | 1.138,40 | 1.143,20 | 1,89% | 83,00 |
| 05.12.2023 | 1.126,40 | 1.132,20 | 1.118,80 | 1.122,00 | 0,07% | 95,00 |
| 04.12.2023 | 1.091,00 | 1.121,20 | 1.091,00 | 1.121,20 | 3,87% | 15,00 |