28,150$
2,70%
Echtzeit-Aktienkurs Adient PLC
Bid:
Ask:
Aktienkurse zur Adient PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 27,70 | 28,26 | 27,03 | 28,12 | 2,59% | 1.764.252,00 |
| 03.05.2024 | 30,37 | 30,89 | 26,97 | 27,41 | -9,30% | 2.258.260,00 |
| 02.05.2024 | 29,97 | 30,44 | 29,76 | 30,22 | 2,65% | 1.071.321,00 |
| 01.05.2024 | 29,74 | 30,07 | 28,95 | 29,44 | -1,44% | 1.294.116,00 |
| 30.04.2024 | 30,15 | 30,33 | 29,58 | 29,87 | -2,86% | 885.421,00 |
| 29.04.2024 | 30,75 | 31,19 | 30,65 | 30,75 | 1,08% | 1.187.283,00 |
| 26.04.2024 | 29,48 | 30,70 | 29,36 | 30,42 | 3,43% | 1.009.356,00 |
| 25.04.2024 | 29,30 | 29,67 | 29,12 | 29,41 | -0,94% | 928.506,00 |
| 24.04.2024 | 28,91 | 29,81 | 28,71 | 29,69 | 2,59% | 1.179.848,00 |
| 23.04.2024 | 28,96 | 29,18 | 28,80 | 28,94 | -0,17% | 832.117,00 |
| 22.04.2024 | 28,95 | 29,18 | 28,59 | 28,99 | 0,55% | 847.676,00 |
| 19.04.2024 | 27,88 | 28,90 | 27,76 | 28,83 | 2,89% | 1.054.873,00 |
| 18.04.2024 | 28,20 | 28,46 | 27,73 | 28,02 | -0,32% | 1.174.942,00 |
| 17.04.2024 | 28,83 | 28,93 | 27,98 | 28,11 | -1,85% | 1.146.568,00 |
| 16.04.2024 | 28,89 | 28,92 | 28,35 | 28,64 | -1,88% | 1.046.283,00 |
| 15.04.2024 | 29,80 | 30,10 | 29,13 | 29,19 | -1,92% | 960.836,00 |
| 12.04.2024 | 30,79 | 30,79 | 29,74 | 29,76 | -4,40% | 858.482,00 |
| 11.04.2024 | 30,24 | 31,21 | 29,96 | 31,13 | 2,94% | 1.272.231,00 |
| 10.04.2024 | 30,46 | 30,60 | 29,30 | 30,24 | -4,85% | 1.990.021,00 |
| 09.04.2024 | 31,49 | 31,85 | 31,20 | 31,78 | 2,15% | 1.189.877,00 |
| 08.04.2024 | 31,52 | 31,85 | 31,09 | 31,11 | -0,13% | 1.140.826,00 |
| 05.04.2024 | 31,18 | 31,58 | 30,82 | 31,15 | -0,35% | 1.048.638,00 |
| 04.04.2024 | 32,27 | 32,49 | 31,17 | 31,26 | -1,79% | 863.082,00 |
| 03.04.2024 | 31,31 | 31,89 | 31,31 | 31,83 | 0,89% | 691.187,00 |
| 02.04.2024 | 31,53 | 31,90 | 31,41 | 31,55 | -1,16% | 927.906,00 |
| 01.04.2024 | 32,79 | 32,79 | 31,80 | 31,92 | -3,04% | 1.024.697,00 |
| 28.03.2024 | 33,33 | 33,74 | 32,89 | 32,92 | -0,75% | 1.158.894,00 |
| 27.03.2024 | 32,01 | 33,21 | 30,67 | 33,17 | 3,95% | 2.850.395,00 |
| 26.03.2024 | 33,30 | 33,30 | 31,84 | 31,91 | -3,89% | 1.046.929,00 |
| 25.03.2024 | 33,18 | 33,43 | 32,76 | 33,20 | 0,64% | 618.306,00 |
| 22.03.2024 | 33,57 | 33,60 | 32,66 | 32,99 | -2,19% | 760.744,00 |
| 21.03.2024 | 33,90 | 34,16 | 33,53 | 33,73 | -0,12% | 764.121,00 |
| 20.03.2024 | 32,83 | 33,96 | 32,83 | 33,77 | 2,86% | 914.882,00 |
| 19.03.2024 | 32,51 | 32,97 | 32,38 | 32,83 | 0,95% | 810.993,00 |
| 18.03.2024 | 32,75 | 33,08 | 32,23 | 32,52 | -0,18% | 1.058.231,00 |
| 15.03.2024 | 32,49 | 33,20 | 32,49 | 32,58 | 0,18% | 2.430.709,00 |
| 14.03.2024 | 34,10 | 34,23 | 32,29 | 32,52 | -5,47% | 1.050.882,00 |
| 13.03.2024 | 34,23 | 35,05 | 34,00 | 34,40 | -0,17% | 981.648,00 |
| 12.03.2024 | 35,40 | 35,49 | 34,01 | 34,46 | -2,41% | 1.004.837,00 |
| 11.03.2024 | 35,10 | 35,62 | 35,10 | 35,31 | 0,20% | 1.039.500,00 |
| 08.03.2024 | 35,67 | 35,94 | 34,96 | 35,24 | -0,23% | 677.194,00 |
| 07.03.2024 | 34,75 | 35,72 | 34,49 | 35,32 | 1,99% | 803.945,00 |
| 06.03.2024 | 34,63 | 34,68 | 34,15 | 34,63 | 0,84% | 704.131,00 |
| 05.03.2024 | 33,22 | 34,36 | 33,08 | 34,34 | 2,91% | 859.452,00 |
| 04.03.2024 | 33,52 | 33,61 | 32,99 | 33,37 | -0,21% | 715.861,00 |
| 01.03.2024 | 34,03 | 34,03 | 33,33 | 33,44 | -1,47% | 552.201,00 |
| 29.02.2024 | 34,11 | 34,43 | 33,52 | 33,94 | 0,80% | 1.008.859,00 |
| 28.02.2024 | 33,72 | 34,28 | 33,66 | 33,67 | -1,55% | 527.630,00 |
| 27.02.2024 | 34,46 | 34,83 | 33,83 | 34,20 | 0,65% | 627.737,00 |
| 26.02.2024 | 34,15 | 34,74 | 33,48 | 33,98 | -1,16% | 611.309,00 |
| 23.02.2024 | 34,11 | 35,09 | 34,11 | 34,38 | 0,61% | 1.441.528,00 |
| 22.02.2024 | 34,14 | 34,41 | 33,83 | 34,17 | -0,32% | 1.029.373,00 |
| 21.02.2024 | 34,22 | 34,68 | 34,05 | 34,28 | -0,23% | 1.142.401,00 |
| 20.02.2024 | 34,01 | 34,53 | 33,83 | 34,36 | -0,41% | 1.071.639,00 |
| 16.02.2024 | 34,58 | 35,04 | 33,96 | 34,50 | -1,12% | 1.024.893,00 |
| 15.02.2024 | 34,20 | 35,25 | 34,07 | 34,89 | 3,19% | 1.233.152,00 |
| 14.02.2024 | 33,66 | 34,00 | 33,19 | 33,81 | 1,96% | 1.361.533,00 |
| 13.02.2024 | 33,29 | 34,18 | 32,92 | 33,16 | -4,49% | 1.947.256,00 |
| 12.02.2024 | 34,17 | 35,19 | 34,17 | 34,72 | 1,73% | 1.588.984,00 |
| 09.02.2024 | 33,78 | 34,36 | 33,50 | 34,13 | 1,52% | 2.418.371,00 |
| 08.02.2024 | 32,87 | 34,06 | 32,47 | 33,62 | 2,25% | 2.038.796,00 |
| 07.02.2024 | 35,15 | 35,39 | 32,85 | 32,88 | -7,67% | 2.927.213,00 |
| 06.02.2024 | 34,78 | 36,04 | 34,67 | 35,61 | 1,92% | 1.435.026,00 |
| 05.02.2024 | 34,94 | 35,10 | 34,54 | 34,94 | -1,63% | 743.748,00 |
| 02.02.2024 | 35,35 | 35,72 | 35,10 | 35,52 | -1,03% | 768.877,00 |
| 01.02.2024 | 35,06 | 35,96 | 34,89 | 35,89 | 3,40% | 659.568,00 |
| 31.01.2024 | 35,23 | 35,85 | 34,53 | 34,71 | -1,48% | 714.874,00 |
| 30.01.2024 | 35,46 | 35,90 | 35,16 | 35,23 | -0,84% | 590.367,00 |
| 29.01.2024 | 35,10 | 35,65 | 34,96 | 35,53 | 0,91% | 637.652,00 |
| 26.01.2024 | 35,27 | 35,89 | 34,85 | 35,21 | 1,09% | 880.039,00 |
| 25.01.2024 | 34,48 | 34,89 | 34,29 | 34,83 | 2,02% | 625.152,00 |
| 24.01.2024 | 34,85 | 34,85 | 34,05 | 34,14 | -1,22% | 596.925,00 |
| 23.01.2024 | 35,04 | 35,29 | 34,48 | 34,56 | 0,73% | 1.190.791,00 |
| 22.01.2024 | 33,60 | 35,13 | 33,53 | 34,31 | 3,56% | 1.293.240,00 |
| 19.01.2024 | 32,76 | 33,20 | 32,39 | 33,13 | 1,04% | 700.054,00 |
| 18.01.2024 | 32,63 | 32,86 | 32,14 | 32,79 | 1,64% | 789.642,00 |
| 17.01.2024 | 32,20 | 32,58 | 31,86 | 32,26 | -1,41% | 724.838,00 |
| 16.01.2024 | 32,03 | 32,79 | 31,77 | 32,72 | 0,25% | 509.193,00 |
| 12.01.2024 | 34,17 | 34,17 | 32,49 | 32,64 | -2,97% | 517.053,00 |
| 11.01.2024 | 33,80 | 33,91 | 33,24 | 33,64 | -1,12% | 566.418,00 |
| 10.01.2024 | 33,94 | 34,04 | 33,18 | 34,02 | 0,00% | 517.107,00 |
| 09.01.2024 | 34,13 | 34,28 | 33,83 | 34,02 | -1,79% | 683.089,00 |
| 08.01.2024 | 34,16 | 34,97 | 34,08 | 34,64 | 1,02% | 532.483,00 |
| 05.01.2024 | 33,93 | 35,17 | 33,69 | 34,29 | 0,73% | 616.056,00 |
| 04.01.2024 | 33,60 | 34,17 | 33,28 | 34,04 | 0,32% | 946.869,00 |
| 03.01.2024 | 35,83 | 36,04 | 33,89 | 33,93 | -7,02% | 1.018.849,00 |
| 02.01.2024 | 36,05 | 37,04 | 35,78 | 36,49 | 0,36% | 546.414,00 |
| 29.12.2023 | 36,63 | 36,69 | 36,25 | 36,36 | -0,63% | 951.211,00 |
| 28.12.2023 | 36,38 | 36,75 | 36,38 | 36,59 | 0,16% | 540.732,00 |
| 27.12.2023 | 37,12 | 37,12 | 36,35 | 36,53 | -1,00% | 514.293,00 |
| 26.12.2023 | 36,97 | 37,03 | 36,52 | 36,90 | 0,44% | 371.273,00 |
| 22.12.2023 | 36,69 | 37,19 | 36,54 | 36,74 | 0,22% | 552.027,00 |
| 21.12.2023 | 36,25 | 36,72 | 36,02 | 36,66 | 2,32% | 625.711,00 |
| 20.12.2023 | 36,37 | 36,98 | 35,78 | 35,83 | -1,92% | 774.314,00 |
| 19.12.2023 | 35,63 | 36,64 | 35,63 | 36,53 | 2,90% | 682.359,00 |
| 18.12.2023 | 35,37 | 35,79 | 34,89 | 35,50 | 0,91% | 824.558,00 |
| 15.12.2023 | 35,96 | 36,08 | 35,08 | 35,18 | -1,90% | 1.803.189,00 |
| 14.12.2023 | 34,30 | 35,88 | 33,96 | 35,86 | 6,28% | 1.438.272,00 |
| 13.12.2023 | 33,26 | 33,74 | 32,23 | 33,74 | 1,11% | 1.204.849,00 |
| 12.12.2023 | 33,23 | 33,70 | 33,08 | 33,37 | 0,06% | 1.502.746,00 |