Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Adyen NV | ADYEN | Euronext | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
1.157,00 |
ADYEN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 1.416,00 | 1.438,80 | 1.145,00 | 1.257,87 | 153.956 | -259,00 | -18,29% |
1 Monat | 1.581,00 | 1.594,00 | 1.145,00 | 1.375,54 | 93.268 | -424,00 | -26,82% |
3 Monate | 1.206,40 | 1.596,00 | 1.145,00 | 1.423,17 | 86.043 | -49,40 | -4,09% |
6 Monate | 635,00 | 1.596,00 | 622,80 | 1.192,52 | 94.153 | 522,00 | 82,20% |
1 Jahr | 1.425,00 | 1.699,20 | 602,80 | 1.089,33 | 100.344 | -268,00 | -18,81% |
3 Jahre | 2.104,00 | 2.835,00 | 602,80 | 1.471,20 | 88.889 | -947,00 | -45,01% |
5 Jahre | 720,20 | 2.835,00 | 562,80 | 1.297,45 | 94.099 | 436,80 | 60,65% |
ADYEN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
25 Apr 2024 | 1.157,00 | -261,40 | -18,43% | 1.290,00 | 1.294,20 | 1.145,00 | 451.355 |
24 Apr 2024 | 1.418,40 | 8,80 | 0,62% | 1.409,00 | 1.438,80 | 1.389,00 | 70.377 |
23 Apr 2024 | 1.409,60 | 28,20 | 2,04% | 1.396,00 | 1.414,20 | 1.388,60 | 64.483 |
22 Apr 2024 | 1.381,40 | -17,80 | -1,27% | 1.415,00 | 1.422,40 | 1.373,00 | 83.938 |
19 Apr 2024 | 1.399,20 | -43,40 | -3,01% | 1.416,00 | 1.421,60 | 1.373,20 | 99.627 |
18 Apr 2024 | 1.442,60 | 7,80 | 0,54% | 1.437,40 | 1.446,20 | 1.404,00 | 46.797 |
17 Apr 2024 | 1.434,80 | 3,20 | 0,22% | 1.429,20 | 1.452,00 | 1.427,00 | 47.447 |
16 Apr 2024 | 1.431,60 | -18,00 | -1,24% | 1.415,80 | 1.431,80 | 1.392,00 | 53.478 |
15 Apr 2024 | 1.449,60 | 28,00 | 1,97% | 1.432,40 | 1.462,60 | 1.424,20 | 103.935 |
12 Apr 2024 | 1.421,60 | -37,00 | -2,54% | 1.465,00 | 1.474,00 | 1.421,60 | 92.560 |
11 Apr 2024 | 1.458,60 | 3,60 | 0,25% | 1.444,40 | 1.481,80 | 1.438,00 | 73.212 |
10 Apr 2024 | 1.455,00 | -16,40 | -1,11% | 1.489,40 | 1.491,00 | 1.427,40 | 109.382 |
09 Apr 2024 | 1.471,40 | -29,60 | -1,97% | 1.504,60 | 1.504,60 | 1.470,40 | 56.143 |
08 Apr 2024 | 1.501,00 | 13,40 | 0,90% | 1.491,00 | 1.516,00 | 1.488,20 | 47.716 |
05 Apr 2024 | 1.487,60 | -55,40 | -3,59% | 1.524,00 | 1.524,00 | 1.474,00 | 89.417 |
04 Apr 2024 | 1.543,00 | -6,80 | -0,44% | 1.561,60 | 1.563,00 | 1.537,60 | 53.978 |
03 Apr 2024 | 1.549,80 | -12,60 | -0,81% | 1.563,00 | 1.568,20 | 1.542,60 | 60.349 |
02 Apr 2024 | 1.562,40 | -5,60 | -0,36% | 1.581,00 | 1.594,00 | 1.533,80 | 74.633 |
28 Mär 2024 | 1.568,00 | -2,00 | -0,13% | 1.574,80 | 1.585,60 | 1.561,40 | 67.100 |
27 Mär 2024 | 1.570,00 | 33,60 | 2,19% | 1.568,00 | 1.596,00 | 1.562,00 | 76.247 |
26 Mär 2024 | 1.536,40 | 16,00 | 1,05% | 1.525,00 | 1.553,80 | 1.484,40 | 96.780 |