1.423,000€
-1,22%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 1.422,40 | 1.431,60 | 1.404,50 | 1.423,20 | -0,09% | 50,00 |
| 15.04.2024 | 1.429,40 | 1.462,60 | 1.415,90 | 1.424,50 | 0,91% | 66,00 |
| 12.04.2024 | 1.481,90 | 1.484,10 | 1.410,50 | 1.411,60 | -4,74% | 113,00 |
| 11.04.2024 | 1.450,60 | 1.484,00 | 1.438,20 | 1.481,80 | 2,08% | - |
| 10.04.2024 | 1.476,60 | 1.489,80 | 1.427,60 | 1.451,60 | -1,68% | 15,00 |
| 09.04.2024 | 1.497,00 | 1.504,20 | 1.463,60 | 1.476,40 | -1,44% | 3,00 |
| 08.04.2024 | 1.493,00 | 1.516,20 | 1.489,00 | 1.497,90 | 0,39% | 9,00 |
| 05.04.2024 | 1.513,60 | 1.523,10 | 1.474,00 | 1.492,10 | -1,26% | 334,00 |
| 04.04.2024 | 1.549,20 | 1.562,30 | 1.504,30 | 1.511,10 | -2,55% | 13,00 |
| 03.04.2024 | 1.562,50 | 1.569,10 | 1.542,40 | 1.550,60 | -1,32% | 32,00 |
| 02.04.2024 | 1.565,60 | 1.593,50 | 1.533,60 | 1.571,30 | 0,11% | 32,00 |
| 28.03.2024 | 1.572,90 | 1.585,60 | 1.561,60 | 1.569,60 | -0,22% | 8,00 |
| 27.03.2024 | 1.560,30 | 1.595,40 | 1.548,70 | 1.573,10 | 2,44% | 122,00 |
| 26.03.2024 | 1.517,40 | 1.553,80 | 1.484,60 | 1.535,70 | 1,63% | 25,00 |
| 25.03.2024 | 1.506,50 | 1.524,60 | 1.482,60 | 1.511,10 | 0,70% | - |
| 22.03.2024 | 1.489,50 | 1.507,40 | 1.487,50 | 1.500,60 | 0,47% | - |
| 21.03.2024 | 1.481,20 | 1.505,50 | 1.471,00 | 1.493,60 | 1,17% | 15,00 |
| 20.03.2024 | 1.437,90 | 1.477,70 | 1.434,60 | 1.476,30 | 2,57% | - |
| 19.03.2024 | 1.442,10 | 1.451,30 | 1.425,50 | 1.439,30 | -0,24% | 168,00 |
| 18.03.2024 | 1.458,10 | 1.466,60 | 1.441,10 | 1.442,70 | -1,04% | 29,00 |
| 15.03.2024 | 1.449,60 | 1.471,20 | 1.444,80 | 1.457,90 | 0,36% | 23,00 |
| 14.03.2024 | 1.469,90 | 1.479,90 | 1.443,60 | 1.452,60 | -0,91% | 1,00 |
| 13.03.2024 | 1.488,50 | 1.488,70 | 1.458,40 | 1.466,00 | -1,45% | - |
| 12.03.2024 | 1.478,40 | 1.490,40 | 1.467,60 | 1.487,60 | 0,79% | 4,00 |
| 11.03.2024 | 1.469,10 | 1.487,60 | 1.457,70 | 1.475,90 | 0,42% | - |
| 08.03.2024 | 1.506,00 | 1.506,00 | 1.464,40 | 1.469,80 | -2,13% | 5,00 |
| 07.03.2024 | 1.460,60 | 1.517,40 | 1.455,60 | 1.501,80 | 3,00% | 127,00 |
| 06.03.2024 | 1.432,60 | 1.466,60 | 1.424,10 | 1.458,00 | 2,15% | 10,00 |
| 05.03.2024 | 1.440,20 | 1.459,40 | 1.420,00 | 1.427,30 | -1,38% | 14,00 |
| 04.03.2024 | 1.471,00 | 1.479,60 | 1.439,50 | 1.447,20 | -1,58% | - |
| 01.03.2024 | 1.469,00 | 1.478,60 | 1.454,80 | 1.470,40 | 0,32% | 5,00 |
| 29.02.2024 | 1.452,60 | 1.466,00 | 1.437,00 | 1.465,70 | 1,12% | - |
| 28.02.2024 | 1.462,30 | 1.462,30 | 1.434,40 | 1.449,50 | -0,96% | 28,00 |
| 27.02.2024 | 1.453,10 | 1.478,80 | 1.448,80 | 1.463,60 | 0,55% | 13,00 |
| 26.02.2024 | 1.463,70 | 1.472,20 | 1.451,60 | 1.455,60 | -0,84% | - |
| 23.02.2024 | 1.469,30 | 1.484,20 | 1.458,20 | 1.467,90 | -0,24% | 19,00 |
| 22.02.2024 | 1.450,50 | 1.479,00 | 1.441,40 | 1.471,40 | 2,26% | 78,00 |
| 21.02.2024 | 1.483,20 | 1.488,30 | 1.432,60 | 1.438,90 | -2,87% | 7,00 |
| 20.02.2024 | 1.491,60 | 1.502,60 | 1.472,00 | 1.481,40 | -0,92% | 45,00 |
| 19.02.2024 | 1.497,70 | 1.508,10 | 1.481,20 | 1.495,10 | -0,21% | 101,00 |
| 16.02.2024 | 1.484,70 | 1.504,50 | 1.473,70 | 1.498,30 | 0,96% | 57,00 |
| 15.02.2024 | 1.458,00 | 1.487,00 | 1.441,60 | 1.484,00 | 1,85% | 114,00 |
| 14.02.2024 | 1.431,60 | 1.457,50 | 1.431,60 | 1.457,10 | 1,90% | - |
| 13.02.2024 | 1.493,40 | 1.501,10 | 1.418,60 | 1.429,90 | -4,37% | 36,00 |
| 12.02.2024 | 1.482,00 | 1.509,50 | 1.475,60 | 1.495,20 | 1,03% | 378,00 |
| 09.02.2024 | 1.387,20 | 1.510,20 | 1.381,60 | 1.480,00 | 3,57% | 103,00 |
| 08.02.2024 | 1.205,50 | 1.472,40 | 1.205,50 | 1.429,00 | 20,09% | 133,00 |
| 07.02.2024 | 1.194,30 | 1.194,90 | 1.162,20 | 1.189,90 | -0,39% | 1.165,00 |
| 06.02.2024 | 1.209,00 | 1.218,50 | 1.161,00 | 1.194,60 | -1,22% | 427,00 |
| 05.02.2024 | 1.202,80 | 1.212,20 | 1.193,80 | 1.209,30 | 0,39% | 226,00 |
| 02.02.2024 | 1.206,40 | 1.213,60 | 1.190,80 | 1.204,60 | 0,34% | 28,00 |
| 01.02.2024 | 1.163,40 | 1.208,60 | 1.162,40 | 1.200,50 | 2,65% | 16,00 |
| 31.01.2024 | 1.178,00 | 1.192,40 | 1.152,60 | 1.169,50 | -0,88% | - |
| 30.01.2024 | 1.177,40 | 1.189,60 | 1.166,50 | 1.179,90 | 0,17% | 40,00 |
| 29.01.2024 | 1.156,40 | 1.183,80 | 1.156,10 | 1.177,90 | 1,72% | 20,00 |
| 26.01.2024 | 1.141,00 | 1.160,90 | 1.121,60 | 1.158,00 | 0,63% | - |
| 25.01.2024 | 1.175,50 | 1.183,20 | 1.140,50 | 1.150,70 | -1,97% | 34,00 |
| 24.01.2024 | 1.168,80 | 1.209,00 | 1.163,00 | 1.173,80 | 0,63% | 74,00 |
| 23.01.2024 | 1.151,20 | 1.166,70 | 1.134,20 | 1.166,40 | 1,40% | 13,00 |
| 22.01.2024 | 1.148,00 | 1.176,00 | 1.131,40 | 1.150,30 | 0,66% | 60,00 |
| 19.01.2024 | 1.159,30 | 1.163,60 | 1.120,80 | 1.142,80 | -1,44% | 50,00 |
| 18.01.2024 | 1.148,60 | 1.162,40 | 1.136,60 | 1.159,50 | 0,98% | 82,00 |
| 17.01.2024 | 1.182,80 | 1.186,80 | 1.136,30 | 1.148,20 | -3,39% | 74,00 |
| 16.01.2024 | 1.198,40 | 1.209,70 | 1.185,10 | 1.188,50 | -0,78% | 48,00 |
| 15.01.2024 | 1.210,60 | 1.216,20 | 1.194,90 | 1.197,80 | -0,31% | 80,00 |
| 12.01.2024 | 1.177,50 | 1.226,70 | 1.175,90 | 1.201,50 | 2,16% | 23,00 |
| 11.01.2024 | 1.161,80 | 1.182,80 | 1.157,40 | 1.176,10 | 1,86% | - |
| 10.01.2024 | 1.146,60 | 1.171,60 | 1.135,40 | 1.154,60 | 0,35% | 40,00 |
| 09.01.2024 | 1.150,40 | 1.154,00 | 1.133,80 | 1.150,60 | -0,06% | 3,00 |
| 08.01.2024 | 1.108,30 | 1.155,50 | 1.108,30 | 1.151,30 | 3,68% | 12,00 |
| 05.01.2024 | 1.105,80 | 1.131,00 | 1.094,90 | 1.110,40 | -0,16% | 28,00 |
| 04.01.2024 | 1.139,10 | 1.139,10 | 1.095,00 | 1.112,20 | -1,98% | 12,00 |
| 03.01.2024 | 1.154,20 | 1.168,00 | 1.127,40 | 1.134,70 | -1,61% | 54,00 |
| 02.01.2024 | 1.178,20 | 1.181,30 | 1.143,40 | 1.153,30 | -1,81% | 4,00 |
| 29.12.2023 | 1.169,00 | 1.189,40 | 1.164,40 | 1.174,60 | 0,67% | - |
| 28.12.2023 | 1.179,20 | 1.184,20 | 1.155,40 | 1.166,80 | -1,08% | - |
| 27.12.2023 | 1.167,80 | 1.191,20 | 1.157,60 | 1.179,50 | 1,05% | 24,00 |
| 22.12.2023 | 1.163,60 | 1.171,20 | 1.152,10 | 1.167,30 | -0,24% | 105,00 |
| 21.12.2023 | 1.160,60 | 1.174,00 | 1.141,90 | 1.170,10 | 0,88% | 276,00 |
| 20.12.2023 | 1.186,20 | 1.189,40 | 1.155,80 | 1.159,90 | -2,10% | 36,00 |
| 19.12.2023 | 1.178,30 | 1.198,60 | 1.173,90 | 1.184,80 | 0,77% | 68,00 |
| 18.12.2023 | 1.192,50 | 1.193,00 | 1.167,60 | 1.175,80 | -1,48% | 32,00 |
| 15.12.2023 | 1.185,80 | 1.200,80 | 1.170,60 | 1.193,50 | 0,82% | 4,00 |
| 14.12.2023 | 1.209,50 | 1.230,20 | 1.152,90 | 1.183,80 | -1,78% | 41,00 |
| 13.12.2023 | 1.207,50 | 1.215,00 | 1.182,40 | 1.205,20 | -0,40% | 141,00 |
| 12.12.2023 | 1.220,30 | 1.225,00 | 1.192,40 | 1.210,00 | -0,72% | 26,00 |
| 11.12.2023 | 1.183,80 | 1.444,00 | 1.183,00 | 1.218,80 | 2,78% | 368,00 |
| 08.12.2023 | 1.165,30 | 1.204,80 | 1.165,20 | 1.185,80 | 2,39% | 262,00 |
| 07.12.2023 | 1.170,70 | 1.175,90 | 1.135,60 | 1.158,10 | 1,51% | 74,00 |
| 06.12.2023 | 1.132,80 | 1.171,40 | 1.131,00 | 1.140,90 | 0,31% | 137,00 |
| 05.12.2023 | 1.117,20 | 1.145,00 | 1.105,20 | 1.137,40 | 1,47% | 30,00 |
| 04.12.2023 | 1.090,10 | 1.122,60 | 1.082,60 | 1.120,90 | 3,21% | 221,00 |
| 01.12.2023 | 1.068,90 | 1.096,60 | 1.068,20 | 1.086,00 | 1,14% | - |
| 30.11.2023 | 1.089,10 | 1.095,70 | 1.065,80 | 1.073,80 | -1,39% | 52,00 |
| 29.11.2023 | 1.082,80 | 1.119,20 | 1.081,20 | 1.088,90 | 0,57% | 522,00 |
| 28.11.2023 | 1.088,60 | 1.093,20 | 1.071,60 | 1.082,70 | -0,88% | 75,00 |
| 27.11.2023 | 1.078,40 | 1.101,60 | 1.077,10 | 1.092,30 | 1,47% | 603,00 |
| 24.11.2023 | 1.059,80 | 1.089,20 | 1.057,50 | 1.076,50 | 1,81% | 142,00 |
| 23.11.2023 | 1.059,30 | 1.069,10 | 1.054,00 | 1.057,40 | -0,21% | 28,00 |
| 22.11.2023 | 1.044,00 | 1.065,00 | 1.038,40 | 1.059,60 | 1,51% | 44,00 |