1.423,000€
-0,53%
Echtzeit-Aktienkurs ADYEN N.V. EO-,01
Bid:
Ask:
Aktienkurse zur ADYEN N.V. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1.430,60 | 1.446,20 | 1.403,90 | 1.423,00 | -0,53% | 1,00 |
| 17.04.2024 | 1.431,40 | 1.451,50 | 1.420,20 | 1.430,60 | -0,06% | 11,00 |
| 16.04.2024 | 1.425,10 | 1.440,40 | 1.405,50 | 1.431,40 | 0,50% | 8,00 |
| 15.04.2024 | 1.411,70 | 1.462,80 | 1.411,70 | 1.424,30 | 0,94% | 46,00 |
| 12.04.2024 | 1.482,70 | 1.483,50 | 1.410,70 | 1.411,00 | -4,84% | 11,00 |
| 11.04.2024 | 1.451,70 | 1.484,00 | 1.438,20 | 1.482,70 | 2,19% | 7,00 |
| 10.04.2024 | 1.476,10 | 1.490,40 | 1.428,60 | 1.450,90 | -1,76% | 42,00 |
| 09.04.2024 | 1.498,00 | 1.504,00 | 1.466,50 | 1.476,90 | -1,41% | 16,00 |
| 08.04.2024 | 1.491,50 | 1.515,80 | 1.489,00 | 1.498,00 | 0,44% | 39,00 |
| 05.04.2024 | 1.510,60 | 1.519,40 | 1.474,10 | 1.491,50 | -1,26% | 32,00 |
| 04.04.2024 | 1.550,60 | 1.559,70 | 1.503,10 | 1.510,60 | -2,63% | 16,00 |
| 03.04.2024 | 1.566,90 | 1.569,40 | 1.542,40 | 1.551,40 | -1,23% | 12,00 |
| 02.04.2024 | 1.569,80 | 1.593,50 | 1.533,80 | 1.570,70 | 0,06% | 31,00 |
| 28.03.2024 | 1.575,70 | 1.585,60 | 1.561,50 | 1.569,80 | -0,21% | 35,00 |
| 27.03.2024 | 1.536,00 | 1.595,80 | 1.536,00 | 1.573,10 | 1,46% | 124,00 |
| 26.03.2024 | 1.511,80 | 1.553,90 | 1.484,50 | 1.550,40 | 2,55% | 63,00 |
| 25.03.2024 | 1.500,60 | 1.524,70 | 1.482,50 | 1.511,80 | 0,75% | 22,00 |
| 22.03.2024 | 1.493,50 | 1.507,50 | 1.487,70 | 1.500,60 | 0,48% | 67,00 |
| 21.03.2024 | 1.480,60 | 1.505,70 | 1.470,80 | 1.493,50 | 1,24% | 57,00 |
| 20.03.2024 | 1.440,00 | 1.477,50 | 1.434,30 | 1.475,20 | 2,44% | 34,00 |
| 19.03.2024 | 1.442,90 | 1.451,30 | 1.425,40 | 1.440,00 | -0,20% | 13,00 |
| 18.03.2024 | 1.459,70 | 1.466,90 | 1.442,00 | 1.442,90 | -1,10% | 40,00 |
| 15.03.2024 | 1.452,00 | 1.471,40 | 1.444,10 | 1.458,90 | 0,48% | 27,00 |
| 14.03.2024 | 1.466,00 | 1.480,90 | 1.443,50 | 1.452,00 | -0,95% | 31,00 |
| 13.03.2024 | 1.485,80 | 1.487,60 | 1.458,30 | 1.466,00 | -1,45% | 38,00 |
| 12.03.2024 | 1.472,40 | 1.490,90 | 1.467,10 | 1.487,60 | 1,03% | 5,00 |
| 11.03.2024 | 1.468,30 | 1.488,10 | 1.457,30 | 1.472,40 | 0,16% | 5,00 |
| 08.03.2024 | 1.501,00 | 1.504,70 | 1.465,40 | 1.470,00 | -1,91% | 12,00 |
| 07.03.2024 | 1.460,90 | 1.517,50 | 1.454,90 | 1.498,60 | 2,45% | 100,00 |
| 06.03.2024 | 1.427,70 | 1.466,70 | 1.426,10 | 1.462,70 | 2,32% | 22,00 |
| 05.03.2024 | 1.442,00 | 1.459,50 | 1.420,00 | 1.429,50 | -1,10% | 22,00 |
| 04.03.2024 | 1.470,40 | 1.479,90 | 1.439,50 | 1.445,40 | -1,58% | 35,00 |
| 01.03.2024 | 1.465,50 | 1.478,90 | 1.454,70 | 1.468,60 | 0,21% | 9,00 |
| 29.02.2024 | 1.449,50 | 1.466,50 | 1.437,20 | 1.465,50 | 1,23% | 16,00 |
| 28.02.2024 | 1.463,50 | 1.463,50 | 1.434,10 | 1.447,70 | -1,20% | 82,00 |
| 27.02.2024 | 1.455,30 | 1.478,90 | 1.448,70 | 1.465,30 | 0,69% | 27,00 |
| 26.02.2024 | 1.468,10 | 1.472,30 | 1.451,50 | 1.455,30 | -0,75% | 2,00 |
| 23.02.2024 | 1.471,50 | 1.484,30 | 1.458,10 | 1.466,30 | -0,35% | 19,00 |
| 22.02.2024 | 1.444,10 | 1.479,70 | 1.443,10 | 1.471,50 | 2,26% | 16,00 |
| 21.02.2024 | 1.480,40 | 1.486,60 | 1.431,80 | 1.439,00 | -2,80% | 25,00 |
| 20.02.2024 | 1.496,80 | 1.502,80 | 1.471,90 | 1.480,40 | -1,10% | 21,00 |
| 19.02.2024 | 1.499,70 | 1.507,90 | 1.481,30 | 1.496,80 | -0,19% | 41,00 |
| 16.02.2024 | 1.483,30 | 1.507,90 | 1.473,70 | 1.499,70 | 0,99% | 55,00 |
| 15.02.2024 | 1.458,80 | 1.487,60 | 1.441,50 | 1.485,00 | 1,80% | 43,00 |
| 14.02.2024 | 1.429,40 | 1.458,80 | 1.429,40 | 1.458,70 | 2,05% | 32,00 |
| 13.02.2024 | 1.495,20 | 1.501,40 | 1.419,90 | 1.429,40 | -4,29% | 111,00 |
| 12.02.2024 | 1.480,00 | 1.509,80 | 1.475,50 | 1.493,40 | 0,91% | 96,00 |
| 09.02.2024 | 1.428,00 | 1.510,40 | 1.426,20 | 1.480,00 | 3,64% | 417,00 |
| 08.02.2024 | 1.191,30 | 1.472,50 | 1.191,30 | 1.428,00 | 19,87% | 918,00 |
| 07.02.2024 | 1.194,30 | 1.194,90 | 1.162,10 | 1.191,30 | -0,25% | 232,00 |
| 06.02.2024 | 1.210,10 | 1.216,90 | 1.160,70 | 1.194,30 | -1,26% | 62,00 |
| 05.02.2024 | 1.204,40 | 1.210,60 | 1.193,70 | 1.209,50 | 0,52% | 18,00 |
| 02.02.2024 | 1.200,00 | 1.213,50 | 1.190,50 | 1.203,20 | 0,07% | 28,00 |
| 01.02.2024 | 1.169,70 | 1.209,10 | 1.162,10 | 1.202,40 | 2,80% | 19,00 |
| 31.01.2024 | 1.180,50 | 1.192,50 | 1.152,50 | 1.169,70 | -0,86% | 41,00 |
| 30.01.2024 | 1.177,80 | 1.189,70 | 1.166,40 | 1.179,90 | 0,18% | 13,00 |
| 29.01.2024 | 1.156,50 | 1.179,40 | 1.155,40 | 1.177,80 | 1,74% | 15,00 |
| 26.01.2024 | 1.150,30 | 1.160,70 | 1.121,70 | 1.157,70 | 0,64% | 11,00 |
| 25.01.2024 | 1.172,70 | 1.183,50 | 1.140,50 | 1.150,30 | -2,03% | 10,00 |
| 24.01.2024 | 1.166,40 | 1.209,30 | 1.164,20 | 1.174,10 | 0,61% | 62,00 |
| 23.01.2024 | 1.150,50 | 1.167,00 | 1.134,10 | 1.167,00 | 1,43% | 53,00 |
| 22.01.2024 | 1.144,70 | 1.175,60 | 1.131,10 | 1.150,50 | 0,65% | 21,00 |
| 19.01.2024 | 1.159,70 | 1.161,90 | 1.120,50 | 1.143,10 | -1,48% | 24,00 |
| 18.01.2024 | 1.148,60 | 1.162,40 | 1.136,10 | 1.160,30 | 1,02% | 41,00 |
| 17.01.2024 | 1.188,20 | 1.188,20 | 1.136,00 | 1.148,60 | -3,38% | 78,00 |
| 16.01.2024 | 1.194,50 | 1.210,30 | 1.186,40 | 1.188,80 | -0,73% | 42,00 |
| 15.01.2024 | 1.200,90 | 1.217,20 | 1.194,90 | 1.197,50 | -0,23% | 65,00 |
| 12.01.2024 | 1.175,40 | 1.226,60 | 1.175,40 | 1.200,30 | 2,17% | 36,00 |
| 11.01.2024 | 1.153,70 | 1.182,80 | 1.153,70 | 1.174,80 | 1,76% | 10,00 |
| 10.01.2024 | 1.149,90 | 1.171,60 | 1.143,00 | 1.154,50 | 0,40% | 19,00 |
| 09.01.2024 | 1.150,00 | 1.154,10 | 1.133,70 | 1.149,90 | -0,06% | 12,00 |
| 08.01.2024 | 1.109,90 | 1.155,50 | 1.106,40 | 1.150,60 | 3,67% | 31,00 |
| 05.01.2024 | 1.111,90 | 1.131,40 | 1.095,60 | 1.109,90 | -0,18% | 49,00 |
| 04.01.2024 | 1.133,00 | 1.138,80 | 1.095,10 | 1.111,90 | -1,93% | 26,00 |
| 03.01.2024 | 1.153,30 | 1.168,10 | 1.127,00 | 1.133,80 | -1,81% | 30,00 |
| 02.01.2024 | 1.181,30 | 1.183,10 | 1.143,40 | 1.154,70 | -2,20% | 135,00 |
| 29.12.2023 | 1.165,60 | 1.189,40 | 1.165,60 | 1.180,70 | 1,23% | 15,00 |
| 28.12.2023 | 1.180,30 | 1.181,80 | 1.155,20 | 1.166,40 | -1,08% | 37,00 |
| 27.12.2023 | 1.169,10 | 1.191,20 | 1.158,10 | 1.179,10 | 1,06% | 11,00 |
| 22.12.2023 | 1.168,90 | 1.171,30 | 1.152,80 | 1.166,70 | -0,26% | 19,00 |
| 21.12.2023 | 1.152,00 | 1.173,70 | 1.141,40 | 1.169,70 | 1,47% | 45,00 |
| 20.12.2023 | 1.184,80 | 1.188,40 | 1.148,80 | 1.152,80 | -2,65% | 50,00 |
| 19.12.2023 | 1.179,00 | 1.198,60 | 1.176,00 | 1.184,20 | 0,49% | 5,00 |
| 18.12.2023 | 1.193,60 | 1.194,20 | 1.167,50 | 1.178,40 | -1,27% | 84,00 |
| 15.12.2023 | 1.185,10 | 1.201,00 | 1.170,60 | 1.193,60 | 0,90% | 222,00 |
| 14.12.2023 | 1.206,40 | 1.230,50 | 1.150,10 | 1.182,90 | -1,95% | 176,00 |
| 13.12.2023 | 1.208,60 | 1.214,80 | 1.182,30 | 1.206,40 | -0,26% | 50,00 |
| 12.12.2023 | 1.218,20 | 1.225,40 | 1.192,40 | 1.209,60 | -0,58% | 124,00 |
| 11.12.2023 | 1.185,70 | 1.219,30 | 1.184,10 | 1.216,70 | 2,74% | 290,00 |
| 08.12.2023 | 1.159,50 | 1.204,70 | 1.159,50 | 1.184,30 | 2,26% | 405,00 |
| 07.12.2023 | 1.139,50 | 1.176,00 | 1.135,30 | 1.158,10 | 1,51% | 175,00 |
| 06.12.2023 | 1.130,60 | 1.163,90 | 1.130,60 | 1.140,90 | 0,91% | 77,00 |
| 05.12.2023 | 1.120,60 | 1.144,50 | 1.105,30 | 1.130,60 | 1,02% | 66,00 |
| 04.12.2023 | 1.087,40 | 1.121,20 | 1.082,30 | 1.119,20 | 2,67% | 100,00 |
| 01.12.2023 | 1.077,30 | 1.096,70 | 1.067,50 | 1.090,10 | 1,55% | 47,00 |
| 30.11.2023 | 1.092,00 | 1.095,70 | 1.065,80 | 1.073,50 | -1,46% | 40,00 |
| 29.11.2023 | 1.083,00 | 1.119,60 | 1.081,10 | 1.089,40 | 0,59% | 88,00 |
| 28.11.2023 | 1.092,60 | 1.093,60 | 1.071,60 | 1.083,00 | -0,88% | 132,00 |
| 27.11.2023 | 1.076,50 | 1.101,80 | 1.072,70 | 1.092,60 | 1,50% | 90,00 |
| 24.11.2023 | 1.057,60 | 1.089,40 | 1.057,60 | 1.076,50 | 1,79% | 173,00 |