1.228,600€
-13,54%
Echtzeit-Aktienkurs Adyen B.V.
Bid:
Ask:
Aktienkurse zur Adyen B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1.420,50 | 1.440,00 | 1.200,20 | 1.230,20 | -13,43% | 1.235,00 |
| 24.04.2024 | 1.414,80 | 1.438,00 | 1.394,00 | 1.421,00 | 0,57% | 675,00 |
| 23.04.2024 | 1.387,80 | 1.413,80 | 1.387,20 | 1.413,00 | 1,55% | 634,00 |
| 22.04.2024 | 1.393,40 | 1.421,40 | 1.373,20 | 1.391,40 | 0,12% | 498,00 |
| 19.04.2024 | 1.409,80 | 1.420,00 | 1.374,00 | 1.389,80 | -2,33% | 1.080,00 |
| 18.04.2024 | 1.438,40 | 1.447,00 | 1.403,00 | 1.423,00 | -0,75% | 391,00 |
| 17.04.2024 | 1.428,20 | 1.450,00 | 1.418,80 | 1.433,80 | 0,14% | 477,00 |
| 16.04.2024 | 1.422,20 | 1.438,80 | 1.406,20 | 1.431,80 | 0,36% | 590,00 |
| 15.04.2024 | 1.420,20 | 1.461,80 | 1.420,20 | 1.426,60 | 1,25% | 915,00 |
| 12.04.2024 | 1.482,20 | 1.482,20 | 1.409,00 | 1.409,00 | -4,89% | 977,00 |
| 11.04.2024 | 1.452,60 | 1.482,00 | 1.438,20 | 1.481,40 | 1,98% | 344,00 |
| 10.04.2024 | 1.472,00 | 1.484,00 | 1.428,40 | 1.452,60 | -1,53% | 769,00 |
| 09.04.2024 | 1.495,20 | 1.503,20 | 1.464,80 | 1.475,20 | -1,54% | 550,00 |
| 08.04.2024 | 1.492,00 | 1.514,40 | 1.491,80 | 1.498,20 | 0,58% | 573,00 |
| 05.04.2024 | 1.510,40 | 1.523,00 | 1.474,20 | 1.489,60 | -1,52% | 769,00 |
| 04.04.2024 | 1.550,40 | 1.557,80 | 1.505,80 | 1.512,60 | -2,32% | 752,00 |
| 03.04.2024 | 1.566,80 | 1.571,80 | 1.544,20 | 1.548,60 | -1,45% | 501,00 |
| 02.04.2024 | 1.566,60 | 1.591,40 | 1.538,00 | 1.571,40 | -0,04% | 1.047,00 |
| 28.03.2024 | 1.573,00 | 1.585,00 | 1.562,00 | 1.572,00 | -0,41% | 640,00 |
| 27.03.2024 | 1.568,80 | 1.595,00 | 1.555,20 | 1.578,40 | 2,69% | 1.141,00 |
| 26.03.2024 | 1.518,80 | 1.552,40 | 1.486,00 | 1.537,00 | 1,26% | 1.300,00 |
| 25.03.2024 | 1.499,20 | 1.525,00 | 1.483,00 | 1.517,80 | 1,29% | 886,00 |
| 22.03.2024 | 1.498,00 | 1.507,40 | 1.489,00 | 1.498,40 | 0,50% | 744,00 |
| 21.03.2024 | 1.474,20 | 1.508,00 | 1.473,80 | 1.491,00 | 1,51% | 1.196,00 |
| 20.03.2024 | 1.435,80 | 1.480,00 | 1.435,80 | 1.468,80 | 2,04% | 863,00 |
| 19.03.2024 | 1.435,60 | 1.450,80 | 1.427,80 | 1.439,40 | -0,43% | 451,00 |
| 18.03.2024 | 1.458,20 | 1.467,20 | 1.441,20 | 1.445,60 | -0,96% | 591,00 |
| 15.03.2024 | 1.448,00 | 1.471,80 | 1.446,00 | 1.459,60 | 0,66% | 880,00 |
| 14.03.2024 | 1.472,00 | 1.479,40 | 1.444,00 | 1.450,00 | -0,93% | 904,00 |
| 13.03.2024 | 1.484,00 | 1.488,80 | 1.458,40 | 1.463,60 | -1,77% | 723,00 |
| 12.03.2024 | 1.483,00 | 1.490,20 | 1.468,20 | 1.490,00 | 1,36% | 730,00 |
| 11.03.2024 | 1.478,60 | 1.487,60 | 1.460,00 | 1.470,00 | -0,03% | 622,00 |
| 08.03.2024 | 1.497,00 | 1.503,60 | 1.462,80 | 1.470,40 | -1,79% | 628,00 |
| 07.03.2024 | 1.467,20 | 1.515,40 | 1.458,00 | 1.497,20 | 2,83% | 2.430,00 |
| 06.03.2024 | 1.428,80 | 1.466,80 | 1.428,40 | 1.456,00 | 1,83% | 1.172,00 |
| 05.03.2024 | 1.439,20 | 1.459,60 | 1.418,00 | 1.429,80 | -1,00% | 883,00 |
| 04.03.2024 | 1.469,00 | 1.479,20 | 1.439,20 | 1.444,20 | -1,62% | 1.231,00 |
| 01.03.2024 | 1.469,80 | 1.476,40 | 1.455,40 | 1.468,00 | 0,15% | 1.153,00 |
| 29.02.2024 | 1.453,00 | 1.466,20 | 1.437,20 | 1.465,80 | 1,30% | 545,00 |
| 28.02.2024 | 1.459,80 | 1.461,00 | 1.438,00 | 1.447,00 | -1,28% | 713,00 |
| 27.02.2024 | 1.450,60 | 1.478,80 | 1.447,80 | 1.465,80 | 0,80% | 683,00 |
| 26.02.2024 | 1.462,40 | 1.471,40 | 1.451,40 | 1.454,20 | -0,82% | 451,00 |
| 23.02.2024 | 1.473,40 | 1.483,00 | 1.458,80 | 1.466,20 | -0,23% | 542,00 |
| 22.02.2024 | 1.451,00 | 1.480,00 | 1.439,00 | 1.469,60 | 2,41% | 1.073,00 |
| 21.02.2024 | 1.485,00 | 1.485,00 | 1.433,60 | 1.435,00 | -2,84% | 787,00 |
| 20.02.2024 | 1.490,20 | 1.502,80 | 1.471,80 | 1.477,00 | -1,47% | 499,00 |
| 19.02.2024 | 1.496,80 | 1.506,60 | 1.483,80 | 1.499,00 | 0,07% | 585,00 |
| 16.02.2024 | 1.485,00 | 1.504,80 | 1.475,80 | 1.498,00 | 0,83% | 1.490,00 |
| 15.02.2024 | 1.460,00 | 1.485,60 | 1.442,20 | 1.485,60 | 2,05% | 1.341,00 |
| 14.02.2024 | 1.436,00 | 1.455,80 | 1.433,20 | 1.455,80 | 1,80% | 1.454,00 |
| 13.02.2024 | 1.490,20 | 1.500,80 | 1.417,80 | 1.430,00 | -4,48% | 2.457,00 |
| 12.02.2024 | 1.482,00 | 1.509,00 | 1.475,80 | 1.497,00 | 1,19% | 2.265,00 |
| 09.02.2024 | 1.449,80 | 1.509,20 | 1.442,00 | 1.479,40 | 3,43% | 4.424,00 |
| 08.02.2024 | 1.242,60 | 1.472,60 | 1.242,60 | 1.430,40 | 20,24% | 11.474,00 |
| 07.02.2024 | 1.192,40 | 1.193,80 | 1.162,80 | 1.189,60 | -0,45% | 1.566,00 |
| 06.02.2024 | 1.209,80 | 1.216,20 | 1.162,00 | 1.195,00 | -1,17% | 1.061,00 |
| 05.02.2024 | 1.200,80 | 1.210,00 | 1.195,00 | 1.209,20 | 0,43% | 915,00 |
| 02.02.2024 | 1.204,20 | 1.213,60 | 1.192,60 | 1.204,00 | 0,13% | 1.490,00 |
| 01.02.2024 | 1.168,80 | 1.207,60 | 1.163,20 | 1.202,40 | 2,77% | 1.654,00 |
| 31.01.2024 | 1.180,00 | 1.190,00 | 1.153,20 | 1.170,00 | -0,91% | 806,00 |
| 30.01.2024 | 1.174,40 | 1.189,20 | 1.168,60 | 1.180,80 | 0,15% | 1.368,00 |
| 29.01.2024 | 1.157,40 | 1.179,00 | 1.154,60 | 1.179,00 | 1,69% | 922,00 |
| 26.01.2024 | 1.142,80 | 1.162,40 | 1.121,60 | 1.159,40 | 1,05% | 1.118,00 |
| 25.01.2024 | 1.175,60 | 1.179,00 | 1.140,60 | 1.147,40 | -2,13% | 960,00 |
| 24.01.2024 | 1.164,80 | 1.207,80 | 1.164,80 | 1.172,40 | 0,64% | 1.685,00 |
| 23.01.2024 | 1.155,00 | 1.166,80 | 1.135,00 | 1.165,00 | 1,36% | 1.366,00 |
| 22.01.2024 | 1.145,00 | 1.175,00 | 1.134,00 | 1.149,40 | 0,44% | 1.177,00 |
| 19.01.2024 | 1.157,40 | 1.161,20 | 1.121,40 | 1.144,40 | -1,41% | 1.359,00 |
| 18.01.2024 | 1.151,80 | 1.162,00 | 1.137,60 | 1.160,80 | 1,08% | 643,00 |
| 17.01.2024 | 1.181,00 | 1.186,20 | 1.135,20 | 1.148,40 | -3,35% | 1.476,00 |
| 16.01.2024 | 1.204,60 | 1.207,40 | 1.185,20 | 1.188,20 | -0,90% | 661,00 |
| 15.01.2024 | 1.210,20 | 1.218,00 | 1.193,60 | 1.199,00 | -0,32% | 1.048,00 |
| 12.01.2024 | 1.179,40 | 1.226,20 | 1.175,60 | 1.202,80 | 2,16% | 2.668,00 |
| 11.01.2024 | 1.145,00 | 1.182,60 | 1.142,60 | 1.177,40 | 2,12% | 955,00 |
| 10.01.2024 | 1.145,00 | 1.171,20 | 1.142,60 | 1.153,00 | 0,38% | 662,00 |
| 09.01.2024 | 1.151,80 | 1.152,80 | 1.136,40 | 1.148,60 | -0,30% | 455,00 |
| 08.01.2024 | 1.109,80 | 1.155,20 | 1.108,20 | 1.152,00 | 3,88% | 1.381,00 |
| 05.01.2024 | 1.111,60 | 1.130,80 | 1.095,40 | 1.109,00 | -0,36% | 1.224,00 |
| 04.01.2024 | 1.133,20 | 1.139,20 | 1.096,60 | 1.113,00 | -1,68% | 1.498,00 |
| 03.01.2024 | 1.153,20 | 1.165,80 | 1.127,00 | 1.132,00 | -1,74% | 1.428,00 |
| 02.01.2024 | 1.176,80 | 1.179,60 | 1.143,20 | 1.152,00 | -2,39% | 974,00 |
| 29.12.2023 | 1.168,00 | 1.188,00 | 1.167,40 | 1.180,20 | 1,04% | 732,00 |
| 28.12.2023 | 1.179,80 | 1.182,60 | 1.156,20 | 1.168,00 | -0,75% | 802,00 |
| 27.12.2023 | 1.166,80 | 1.191,00 | 1.158,80 | 1.176,80 | 0,86% | 938,00 |
| 22.12.2023 | 1.167,60 | 1.171,80 | 1.152,60 | 1.166,80 | -0,24% | 934,00 |
| 21.12.2023 | 1.154,80 | 1.173,80 | 1.132,40 | 1.169,60 | 1,69% | 1.565,00 |
| 20.12.2023 | 1.188,60 | 1.188,60 | 1.148,20 | 1.150,20 | -2,90% | 1.796,00 |
| 19.12.2023 | 1.181,00 | 1.198,40 | 1.174,80 | 1.184,60 | 0,54% | 1.490,00 |
| 18.12.2023 | 1.184,80 | 1.190,00 | 1.168,00 | 1.178,20 | -0,96% | 1.181,00 |
| 15.12.2023 | 1.189,00 | 1.200,00 | 1.171,80 | 1.189,60 | 0,49% | 1.487,00 |
| 14.12.2023 | 1.205,80 | 1.227,20 | 1.152,40 | 1.183,80 | -1,51% | 2.482,00 |
| 13.12.2023 | 1.207,60 | 1.213,00 | 1.182,80 | 1.202,00 | -0,71% | 1.528,00 |
| 12.12.2023 | 1.218,00 | 1.224,80 | 1.192,00 | 1.210,60 | -0,66% | 2.194,00 |
| 11.12.2023 | 1.185,20 | 1.220,00 | 1.182,00 | 1.218,60 | 2,63% | 2.343,00 |
| 08.12.2023 | 1.175,00 | 1.205,00 | 1.165,20 | 1.187,40 | 2,38% | 4.226,00 |
| 07.12.2023 | 1.166,40 | 1.173,60 | 1.138,00 | 1.159,80 | 1,52% | 2.311,00 |
| 06.12.2023 | 1.131,00 | 1.164,40 | 1.131,00 | 1.142,40 | 0,92% | 2.546,00 |
| 05.12.2023 | 1.113,00 | 1.148,00 | 1.106,60 | 1.132,00 | 1,02% | 1.645,00 |
| 04.12.2023 | 1.089,60 | 1.121,80 | 1.081,00 | 1.120,60 | 2,81% | 2.650,00 |
| 01.12.2023 | 1.067,20 | 1.096,80 | 1.067,00 | 1.090,00 | 1,49% | 1.263,00 |