Adyen NV ADYEN
EURONEXT · Niederlande · Kommerzielle Dienstleistungen
€858,50-18,10 (-2,06 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €859,30 | -1,97 % | €870,00 | €875,50 | €850,80 | 48,18K |
| 2026-09-30 | €876,60 | +0,76 % | €873,90 | €884,20 | €870,90 | 119,75K |
| 2026-09-29 | €870,00 | +0,42 % | €873,60 | €883,80 | €864,30 | 106,32K |
| 2026-09-28 | €866,40 | -1,04 % | €874,90 | €879,70 | €860,10 |
| 83,82K |
| 2026-09-25 | €875,50 | +3,79 % | €850,60 | €878,00 | €843,70 | 124,40K |
| 2026-09-24 | €843,50 | -1,99 % | €861,00 | €870,80 | €843,50 | 161,72K |
| 2026-09-23 | €860,60 | -4,70 % | €898,50 | €899,60 | €856,00 | 218,16K |
| 2026-09-22 | €903,00 | +1,35 % | €898,70 | €918,60 | €889,80 | 123,57K |
| 2026-09-21 | €891,00 | +1,35 % | €889,00 | €891,50 | €874,80 | 117,87K |
| 2026-09-18 | €879,10 | -3,74 % | €909,00 | €912,80 | €875,50 | 304,36K |
| 2026-09-17 | €913,30 | -0,15 % | €920,10 | €922,10 | €902,50 | 100,76K |
| 2026-09-16 | €914,70 | -1,81 % | €925,10 | €926,10 | €909,80 | 128,76K |
| 2026-09-15 | €931,60 | -2,09 % | €949,20 | €950,70 | €929,70 | 79,08K |
| 2026-09-14 | €951,50 | +2,46 % | €924,90 | €952,50 | €921,40 | 132,86K |
| 2026-09-11 | €928,70 | +1,06 % | €922,90 | €929,50 | €911,30 | 128,12K |
| 2026-09-10 | €919,00 | -3,43 % | €950,10 | €951,50 | €917,30 | 162,23K |
| 2026-09-09 | €951,60 | -3,84 % | €975,00 | €979,70 | €945,60 | 131,55K |
| 2026-09-08 | €989,60 | -1,08 % | €1.003,00 | €1.007,00 | €983,10 | 81,87K |
| 2026-09-07 | €1.000,40 | -2,55 % | €1.026,00 | €1.026,80 | €996,80 | 90,90K |
| 2026-09-04 | €1.026,60 | -1,57 % | €1.042,20 | €1.046,40 | €1.026,60 | 89,37K |
| 2026-09-03 | €1.043,00 | +0,42 % | €1.042,40 | €1.063,60 | €1.036,40 | 66,17K |
| 2026-09-02 | €1.038,60 | +3,16 % | €999,00 | €1.046,20 | €977,80 | 89,28K |
| 2026-09-01 | €1.006,80 | -3,88 % | €1.040,60 | €1.043,40 | €1.006,80 | 112,05K |
| 2026-08-31 | €1.047,40 | -3,94 % | €1.079,20 | €1.081,20 | €1.047,40 | 130,88K |
| 2026-08-28 | €1.090,40 | +1,00 % | €1.088,00 | €1.095,00 | €1.074,80 | 74,09K |
| 2026-08-27 | €1.079,60 | +0,77 % | €1.072,20 | €1.093,80 | €1.066,60 | 81,63K |
| 2026-08-26 | €1.071,40 | -0,70 % | €1.074,00 | €1.082,00 | €1.064,40 | 100,02K |
| 2026-08-25 | €1.079,00 | +0,04 % | €1.079,80 | €1.082,20 | €1.065,40 | 99,02K |
| 2026-08-24 | €1.078,60 | +0,43 % | €1.074,00 | €1.085,60 | €1.071,80 | 96,75K |
| 2026-08-21 | €1.074,00 | +1,05 % | €1.063,00 | €1.084,40 | €1.059,20 | 97,64K |
| 2026-08-20 | €1.062,80 | +0,78 % | €1.052,80 | €1.067,40 | €1.049,40 | 89,97K |
| 2026-08-19 | €1.054,60 | +0,04 % | €1.052,60 | €1.057,20 | €1.025,60 | 162,24K |
| 2026-08-18 | €1.054,20 | +2,21 % | €1.029,80 | €1.059,00 | €1.027,00 | 177,80K |
| 2026-08-17 | €1.031,40 | -2,84 % | €1.059,00 | €1.059,00 | €1.012,00 | 193,19K |
| 2026-08-14 | €1.061,60 | +0,23 % | €1.075,00 | €1.091,20 | €1.047,00 | 230,79K |
| 2026-08-13 | €1.059,20 | +16,40 % | €962,00 | €1.080,00 | €960,00 | 587,63K |
| 2026-08-12 | €910,00 | -2,14 % | €919,00 | €921,60 | €898,20 | 154,97K |
| 2026-08-11 | €929,90 | -0,51 % | €934,00 | €941,40 | €918,10 | 103,99K |
| 2026-08-10 | €934,70 | +0,47 % | €933,60 | €946,50 | €922,90 | 79,65K |
| 2026-08-07 | €930,30 | -0,31 % | €937,00 | €949,00 | €927,20 | 95,28K |
| 2026-08-06 | €933,20 | -1,12 % | €950,00 | €954,10 | €930,60 | 95,38K |
| 2026-08-05 | €943,80 | +0,58 % | €942,00 | €958,70 | €931,20 | 115,80K |
| 2026-08-04 | €938,40 | +3,33 % | €915,50 | €941,50 | €914,00 | 127,46K |
| 2026-08-03 | €908,20 | +3,57 % | €883,40 | €928,30 | €883,40 | 157,80K |
| 2026-07-31 | €876,90 | -0,94 % | €894,90 | €903,50 | €875,60 | 137,95K |
| 2026-07-30 | €885,20 | +0,48 % | €876,80 | €891,50 | €875,60 | 104,48K |
| 2026-07-29 | €881,00 | -1,37 % | €892,00 | €894,80 | €862,80 | 117,18K |
| 2026-07-28 | €893,20 | +6,87 % | €842,00 | €906,30 | €832,80 | 172,90K |
| 2026-07-27 | €835,80 | +4,34 % | €809,60 | €842,20 | €808,00 | 165,45K |
| 2026-07-24 | €801,00 | +0,70 % | €794,20 | €806,70 | €788,60 | 94,76K |
| 2026-07-23 | €795,40 | -3,11 % | €816,70 | €821,70 | €795,40 | 150,65K |
| 2026-07-22 | €820,90 | +0,04 % | €817,30 | €835,10 | €806,50 | 107,89K |
| 2026-07-21 | €820,60 | -0,07 % | €812,00 | €820,70 | €803,40 | 142,00K |
| 2026-07-20 | €821,20 | -1,43 % | €828,50 | €840,30 | €808,80 | 118,64K |
| 2026-07-17 | €833,10 | -2,45 % | €847,00 | €857,40 | €824,10 | 126,95K |
| 2026-07-16 | €854,00 | -2,06 % | €875,10 | €880,20 | €848,10 | 97,01K |
| 2026-07-15 | €872,00 | +5,38 % | €821,40 | €872,00 | €821,10 | 215,34K |
| 2026-07-14 | €827,50 | -1,92 % | €830,50 | €836,50 | €803,20 | 161,59K |
| 2026-07-13 | €843,70 | -0,34 % | €842,00 | €854,50 | €836,90 | 69,85K |
| 2026-07-10 | €846,60 | +1,45 % | €838,00 | €856,70 | €830,70 | 141,95K |
| 2026-07-09 | €834,50 | +0,53 % | €832,20 | €838,50 | €823,90 | 86,39K |
| 2026-07-08 | €830,10 | -3,26 % | €851,30 | €851,30 | €819,30 | 107,69K |
| 2026-07-07 | €858,10 | -1,21 % | €869,40 | €880,10 | €853,40 | 78,57K |
| 2026-07-06 | €868,60 | +0,73 % | €868,40 | €895,20 | €862,70 | 111,00K |
| 2026-07-03 | €862,30 | +0,85 % | €845,60 | €864,30 | €840,70 | 88,97K |
| 2026-07-02 | €855,00 | +0,67 % | €844,40 | €860,50 | €831,50 | 127,70K |
| 2026-07-01 | €849,30 | +3,52 % | €820,00 | €849,30 | €815,80 | 168,08K |
| 2026-06-30 | €820,40 | -1,04 % | €833,90 | €836,10 | €811,40 | 127,64K |
| 2026-06-29 | €829,00 | +0,50 % | €833,80 | €842,00 | €825,70 | 119,44K |
| 2026-06-26 | €824,90 | +0,37 % | €816,80 | €830,60 | €807,50 | 187,96K |
| 2026-06-25 | €821,90 | -2,62 % | €835,30 | €838,15 | €813,30 | 168,21K |
| 2026-06-24 | €844,00 | +1,32 % | €838,40 | €846,80 | €828,30 | 97,52K |
| 2026-06-23 | €833,00 | -4,71 % | €850,00 | €855,60 | €829,00 | 176,27K |
| 2026-06-22 | €874,20 | -0,18 % | €879,70 | €891,30 | €874,20 | 118,49K |
| 2026-06-19 | €875,80 | -3,10 % | €898,50 | €908,60 | €875,80 | 233,99K |
| 2026-06-18 | €903,80 | +1,74 % | €884,90 | €910,50 | €873,00 | 182,23K |
| 2026-06-17 | €888,30 | -0,22 % | €898,30 | €916,90 | €886,50 | 178,53K |
| 2026-06-16 | €890,30 | +3,66 % | €862,20 | €901,10 | €856,10 | 198,17K |
| 2026-06-15 | €858,90 | +3,68 % | €852,50 | €870,60 | €849,80 | 185,23K |
| 2026-06-12 | €828,40 | +5,50 % | €805,00 | €835,50 | €795,50 | 228,61K |
| 2026-06-11 | €785,20 | -2,23 % | €805,50 | €806,00 | €784,20 | 143,65K |
| 2026-06-10 | €803,10 | -2,43 % | €829,60 | €833,50 | €801,00 | 133,74K |
| 2026-06-09 | €823,10 | -1,22 % | €830,60 | €843,50 | €823,10 | 144,15K |
| 2026-06-08 | €833,30 | +1,95 % | €821,00 | €848,80 | €815,80 | 175,18K |
| 2026-06-05 | €817,40 | -8,87 % | €895,60 | €910,00 | €772,40 | 526,38K |
| 2026-06-04 | €897,00 | +5,75 % | €853,30 | €901,80 | €852,00 | 158,92K |
| 2026-06-03 | €848,20 | -4,70 % | €882,30 | €885,70 | €848,20 | 225,53K |
| 2026-06-02 | €890,00 | -2,39 % | €919,20 | €936,80 | €889,60 | 207,16K |
| 2026-06-01 | €911,80 | -2,93 % | €927,40 | €927,90 | €873,00 | 288,97K |
| 2026-05-29 | €939,30 | +1,28 % | €935,80 | €951,40 | €923,40 | 305,27K |