1.182,600€
2,21%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1.191,20 | 1.212,80 | 1.166,50 | 1.182,60 | 2,21% | - |
| 25.04.2024 | 1.290,00 | 1.294,20 | 1.145,00 | 1.157,00 | -18,43% | 451.355,00 |
| 24.04.2024 | 1.409,00 | 1.438,80 | 1.389,00 | 1.418,40 | 0,62% | 70.377,00 |
| 23.04.2024 | 1.396,00 | 1.414,20 | 1.388,60 | 1.409,60 | 2,04% | 64.483,00 |
| 22.04.2024 | 1.415,00 | 1.422,40 | 1.373,00 | 1.381,40 | -1,27% | 83.938,00 |
| 19.04.2024 | 1.416,00 | 1.421,60 | 1.373,20 | 1.399,20 | -3,01% | 99.627,00 |
| 18.04.2024 | 1.437,40 | 1.446,20 | 1.404,00 | 1.442,60 | 0,54% | 46.797,00 |
| 17.04.2024 | 1.429,20 | 1.452,00 | 1.427,00 | 1.434,80 | 0,22% | 47.447,00 |
| 16.04.2024 | 1.415,80 | 1.431,80 | 1.392,00 | 1.431,60 | -1,24% | 53.478,00 |
| 15.04.2024 | 1.432,40 | 1.462,60 | 1.424,20 | 1.449,60 | 1,97% | 103.935,00 |
| 12.04.2024 | 1.465,00 | 1.474,00 | 1.421,60 | 1.421,60 | -2,54% | 92.560,00 |
| 11.04.2024 | 1.444,40 | 1.481,80 | 1.438,00 | 1.458,60 | 0,25% | 73.212,00 |
| 10.04.2024 | 1.489,40 | 1.491,00 | 1.427,40 | 1.455,00 | -1,11% | 109.382,00 |
| 09.04.2024 | 1.504,60 | 1.504,60 | 1.470,40 | 1.471,40 | -1,97% | 56.143,00 |
| 08.04.2024 | 1.491,00 | 1.516,00 | 1.488,20 | 1.501,00 | 0,90% | 47.716,00 |
| 05.04.2024 | 1.524,00 | 1.524,00 | 1.474,00 | 1.487,60 | -3,59% | 89.417,00 |
| 04.04.2024 | 1.561,60 | 1.563,00 | 1.537,60 | 1.543,00 | -0,44% | 53.978,00 |
| 03.04.2024 | 1.563,00 | 1.568,20 | 1.542,60 | 1.549,80 | -0,81% | 60.349,00 |
| 02.04.2024 | 1.581,00 | 1.594,00 | 1.533,80 | 1.562,40 | -0,36% | 74.633,00 |
| 28.03.2024 | 1.574,80 | 1.585,60 | 1.561,40 | 1.568,00 | -0,13% | 67.100,00 |
| 27.03.2024 | 1.568,00 | 1.596,00 | 1.562,00 | 1.570,00 | 2,19% | 76.247,00 |
| 26.03.2024 | 1.525,00 | 1.553,80 | 1.484,40 | 1.536,40 | 1,05% | 96.780,00 |
| 25.03.2024 | 1.499,40 | 1.524,40 | 1.482,60 | 1.520,40 | 1,36% | 73.870,00 |
| 22.03.2024 | 1.501,40 | 1.507,40 | 1.488,00 | 1.500,00 | -0,35% | 62.390,00 |
| 21.03.2024 | 1.472,00 | 1.505,20 | 1.471,60 | 1.505,20 | 2,95% | 76.739,00 |
| 20.03.2024 | 1.443,80 | 1.477,40 | 1.434,60 | 1.462,00 | 0,95% | 53.316,00 |
| 19.03.2024 | 1.440,00 | 1.448,60 | 1.425,60 | 1.448,20 | 0,30% | 51.375,00 |
| 18.03.2024 | 1.459,00 | 1.466,40 | 1.443,80 | 1.443,80 | -0,91% | 38.899,00 |
| 15.03.2024 | 1.454,40 | 1.471,20 | 1.444,60 | 1.457,00 | 0,48% | 134.899,00 |
| 14.03.2024 | 1.477,00 | 1.480,60 | 1.443,00 | 1.450,00 | -1,09% | 75.791,00 |
| 13.03.2024 | 1.480,00 | 1.481,40 | 1.458,40 | 1.466,00 | -1,24% | 47.013,00 |
| 12.03.2024 | 1.482,20 | 1.490,60 | 1.465,00 | 1.484,40 | 0,22% | 57.492,00 |
| 11.03.2024 | 1.473,80 | 1.487,60 | 1.458,00 | 1.481,20 | -0,09% | 45.287,00 |
| 08.03.2024 | 1.500,80 | 1.504,80 | 1.475,80 | 1.482,60 | -1,16% | 64.430,00 |
| 07.03.2024 | 1.466,80 | 1.517,00 | 1.455,00 | 1.500,00 | 2,74% | 103.239,00 |
| 06.03.2024 | 1.431,00 | 1.466,60 | 1.423,40 | 1.460,00 | 1,67% | 55.760,00 |
| 05.03.2024 | 1.440,40 | 1.459,40 | 1.435,00 | 1.436,00 | -1,35% | 41.868,00 |
| 04.03.2024 | 1.465,80 | 1.480,60 | 1.447,40 | 1.455,60 | -0,98% | 51.334,00 |
| 01.03.2024 | 1.462,60 | 1.478,80 | 1.454,80 | 1.470,00 | 0,68% | 63.416,00 |
| 29.02.2024 | 1.455,20 | 1.466,40 | 1.437,20 | 1.460,00 | 0,25% | 79.657,00 |
| 28.02.2024 | 1.450,00 | 1.462,20 | 1.434,40 | 1.456,40 | -0,51% | 51.096,00 |
| 27.02.2024 | 1.460,00 | 1.478,80 | 1.448,60 | 1.463,80 | 0,56% | 52.112,00 |
| 26.02.2024 | 1.460,00 | 1.472,40 | 1.451,60 | 1.455,60 | -0,82% | 40.253,00 |
| 23.02.2024 | 1.470,00 | 1.484,40 | 1.458,00 | 1.467,60 | 0,10% | 53.253,00 |
| 22.02.2024 | 1.468,60 | 1.479,40 | 1.443,20 | 1.466,20 | 1,37% | 76.278,00 |
| 21.02.2024 | 1.481,60 | 1.486,00 | 1.439,80 | 1.446,40 | -2,45% | 53.936,00 |
| 20.02.2024 | 1.486,40 | 1.502,60 | 1.472,00 | 1.482,80 | -0,80% | 62.315,00 |
| 19.02.2024 | 1.500,00 | 1.508,80 | 1.481,20 | 1.494,80 | -0,86% | 52.087,00 |
| 16.02.2024 | 1.485,60 | 1.507,80 | 1.476,00 | 1.507,80 | 2,04% | 153.364,00 |
| 15.02.2024 | 1.457,40 | 1.477,60 | 1.442,00 | 1.477,60 | 2,07% | 105.368,00 |
| 14.02.2024 | 1.444,20 | 1.456,00 | 1.437,60 | 1.447,60 | 0,24% | 64.730,00 |
| 13.02.2024 | 1.492,20 | 1.501,20 | 1.416,00 | 1.444,20 | -4,17% | 143.718,00 |
| 12.02.2024 | 1.477,40 | 1.510,60 | 1.475,40 | 1.507,00 | 2,31% | 95.882,00 |
| 09.02.2024 | 1.474,80 | 1.510,60 | 1.450,00 | 1.473,00 | 2,56% | 173.723,00 |
| 08.02.2024 | 1.325,00 | 1.472,20 | 1.325,00 | 1.436,20 | 21,34% | 362.300,00 |
| 07.02.2024 | 1.185,20 | 1.191,40 | 1.162,40 | 1.183,60 | -0,62% | 107.487,00 |
| 06.02.2024 | 1.212,20 | 1.216,60 | 1.161,00 | 1.191,00 | -0,88% | 85.826,00 |
| 05.02.2024 | 1.193,60 | 1.210,40 | 1.193,00 | 1.201,60 | -0,15% | 60.681,00 |
| 02.02.2024 | 1.206,40 | 1.213,40 | 1.190,60 | 1.203,40 | 0,48% | 65.415,00 |
| 01.02.2024 | 1.171,20 | 1.209,00 | 1.161,00 | 1.197,60 | 2,25% | 85.840,00 |
| 31.01.2024 | 1.178,60 | 1.192,80 | 1.152,60 | 1.171,20 | -0,93% | 92.108,00 |
| 30.01.2024 | 1.173,00 | 1.189,60 | 1.167,00 | 1.182,20 | 1,11% | 66.402,00 |
| 29.01.2024 | 1.160,20 | 1.170,80 | 1.156,20 | 1.169,20 | 0,71% | 58.150,00 |
| 26.01.2024 | 1.142,20 | 1.161,00 | 1.122,00 | 1.161,00 | 1,17% | 79.916,00 |
| 25.01.2024 | 1.176,40 | 1.183,40 | 1.145,00 | 1.147,60 | -3,04% | 86.926,00 |
| 24.01.2024 | 1.174,00 | 1.209,00 | 1.173,00 | 1.183,60 | 1,88% | 88.244,00 |
| 23.01.2024 | 1.150,00 | 1.162,80 | 1.134,00 | 1.161,80 | 0,61% | 57.175,00 |
| 22.01.2024 | 1.140,00 | 1.175,60 | 1.131,20 | 1.154,80 | 2,18% | 73.180,00 |
| 19.01.2024 | 1.146,80 | 1.148,00 | 1.120,80 | 1.130,20 | -1,60% | 75.475,00 |
| 18.01.2024 | 1.141,80 | 1.151,80 | 1.136,40 | 1.148,60 | 0,26% | 56.635,00 |
| 17.01.2024 | 1.171,20 | 1.186,80 | 1.144,00 | 1.145,60 | -3,86% | 89.857,00 |
| 16.01.2024 | 1.198,80 | 1.204,00 | 1.186,60 | 1.191,60 | -0,37% | 58.677,00 |
| 15.01.2024 | 1.206,80 | 1.213,00 | 1.196,00 | 1.196,00 | -0,18% | 53.040,00 |
| 12.01.2024 | 1.191,40 | 1.226,40 | 1.190,20 | 1.198,20 | 2,92% | 113.061,00 |
| 11.01.2024 | 1.165,00 | 1.183,00 | 1.157,40 | 1.164,20 | 1,06% | 78.634,00 |
| 10.01.2024 | 1.143,60 | 1.171,40 | 1.143,60 | 1.152,00 | 0,44% | 62.082,00 |
| 09.01.2024 | 1.148,00 | 1.154,00 | 1.133,80 | 1.147,00 | 0,24% | 56.600,00 |
| 08.01.2024 | 1.116,80 | 1.150,60 | 1.111,80 | 1.144,20 | 1,27% | 56.778,00 |
| 05.01.2024 | 1.109,60 | 1.131,20 | 1.095,20 | 1.129,80 | 0,61% | 67.908,00 |
| 04.01.2024 | 1.130,60 | 1.139,00 | 1.095,20 | 1.123,00 | -1,23% | 89.612,00 |
| 03.01.2024 | 1.159,80 | 1.168,40 | 1.127,00 | 1.137,00 | -1,92% | 58.809,00 |
| 02.01.2024 | 1.162,20 | 1.174,60 | 1.143,40 | 1.159,20 | -0,63% | 58.281,00 |
| 29.12.2023 | 1.165,00 | 1.189,20 | 1.163,20 | 1.166,60 | -0,26% | 50.712,00 |
| 28.12.2023 | 1.180,00 | 1.184,80 | 1.155,60 | 1.169,60 | -0,75% | 48.343,00 |
| 27.12.2023 | 1.160,00 | 1.191,00 | 1.158,00 | 1.178,40 | 0,89% | 52.057,00 |
| 22.12.2023 | 1.154,80 | 1.168,80 | 1.152,00 | 1.168,00 | 0,12% | 52.162,00 |
| 21.12.2023 | 1.157,00 | 1.173,80 | 1.155,40 | 1.166,60 | -0,46% | 53.546,00 |
| 20.12.2023 | 1.177,80 | 1.179,20 | 1.158,40 | 1.172,00 | -1,15% | 69.949,00 |
| 19.12.2023 | 1.177,40 | 1.198,60 | 1.174,00 | 1.185,60 | 0,83% | 55.861,00 |
| 18.12.2023 | 1.175,80 | 1.175,80 | 1.175,80 | 1.175,80 | -1,69% | 70.254,00 |
| 15.12.2023 | 1.180,00 | 1.201,00 | 1.171,00 | 1.196,00 | 0,81% | 167.169,00 |
| 14.12.2023 | 1.218,00 | 1.231,00 | 1.140,80 | 1.186,40 | -0,30% | 142.626,00 |
| 13.12.2023 | 1.203,20 | 1.214,60 | 1.182,20 | 1.190,00 | -1,57% | 89.558,00 |
| 12.12.2023 | 1.215,40 | 1.221,40 | 1.192,60 | 1.209,00 | -0,71% | 89.874,00 |
| 11.12.2023 | 1.201,40 | 1.219,20 | 1.198,00 | 1.217,60 | 2,60% | 117.498,00 |
| 08.12.2023 | 1.183,00 | 1.204,60 | 1.176,60 | 1.186,80 | 2,72% | 127.204,00 |
| 07.12.2023 | 1.167,00 | 1.176,00 | 1.135,40 | 1.155,40 | 0,12% | 71.762,00 |
| 06.12.2023 | 1.139,20 | 1.164,20 | 1.130,60 | 1.154,00 | 1,71% | 81.181,00 |
| 05.12.2023 | 1.120,00 | 1.140,40 | 1.105,20 | 1.134,60 | 1,32% | 77.890,00 |
| 04.12.2023 | 1.079,20 | 1.121,40 | 1.079,20 | 1.119,80 | 3,42% | 81.412,00 |