Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Adyen NV | 1N8 | Tradegate | Ordinary Share |
Änderung | Änderung % | Aktuell | Zeit | |
---|---|---|---|---|
6,80 | 0,56% | 1.229,20 | 12:31:12 |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
1.223,80 | 1.214,5999 | 1.233,5999 | 1.222,40 |
1N8 Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 1.268,80 | 1.299,40 | 1.214,5999 | 1.255,24 | 987 | -39,60 | -3,12% |
1 Monat | 1.414,80 | 1.438,00 | 1.091,00 | 1.207,12 | 1.418 | -185,60 | -13,12% |
3 Monate | 1.459,80 | 1.595,00 | 1.091,00 | 1.353,00 | 1.017 | -230,60 | -15,80% |
6 Monate | 1.044,5999 | 1.595,00 | 1.038,80 | 1.277,26 | 1.344 | 184,60 | 17,67% |
1 Jahr | 1.460,00 | 1.704,20 | 603,90 | 991,83 | 1.632 | -230,80 | -15,81% |
3 Jahre | 1.896,20 | 2.832,00 | 603,90 | 1.146,01 | 681 | -667,00 | -35,18% |
5 Jahre | 798,00 | 2.832,00 | 603,90 | 1.193,13 | 526 | 431,20 | 54,04% |
1N8 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 1.224,00 | -21,20 | -1,70% | 1.239,80 | 1.245,40 | 1.217,20 | 544 |
20 Mai 2024 | 1.245,20 | 7,20 | 0,58% | 1.236,00 | 1.250,40 | 1.235,00 | 359 |
17 Mai 2024 | 1.238,00 | -37,00 | -2,90% | 1.282,40 | 1.286,80 | 1.233,5999 | 1.807 |
16 Mai 2024 | 1.275,00 | -8,20 | -0,64% | 1.282,20 | 1.299,40 | 1.275,00 | 1.270 |
15 Mai 2024 | 1.283,20 | 18,60 | 1,47% | 1.268,80 | 1.291,00 | 1.255,40 | 954 |
14 Mai 2024 | 1.264,5999 | 13,00 | 1,04% | 1.251,20 | 1.278,20 | 1.245,20 | 911 |
13 Mai 2024 | 1.251,5999 | 3,00 | 0,24% | 1.250,00 | 1.267,00 | 1.237,5999 | 1.044 |
10 Mai 2024 | 1.248,5999 | 23,20 | 1,89% | 1.226,80 | 1.252,5999 | 1.225,00 | 925 |
09 Mai 2024 | 1.225,40 | 14,60 | 1,21% | 1.214,20 | 1.240,5999 | 1.206,40 | 487 |
08 Mai 2024 | 1.210,80 | -5,40 | -0,44% | 1.220,20 | 1.230,20 | 1.208,5999 | 665 |
07 Mai 2024 | 1.216,20 | 36,00 | 3,05% | 1.180,40 | 1.220,00 | 1.180,20 | 1.476 |
06 Mai 2024 | 1.180,20 | 19,40 | 1,67% | 1.166,80 | 1.181,00 | 1.155,00 | 610 |
03 Mai 2024 | 1.160,80 | 26,20 | 2,31% | 1.135,80 | 1.165,00 | 1.132,20 | 1.048 |
02 Mai 2024 | 1.134,5999 | 11,00 | 0,98% | 1.125,80 | 1.142,5999 | 1.091,00 | 1.371 |
30 Apr 2024 | 1.123,5999 | -29,60 | -2,57% | 1.154,80 | 1.160,5999 | 1.121,20 | 909 |
29 Apr 2024 | 1.153,20 | -30,20 | -2,55% | 1.185,40 | 1.199,20 | 1.134,00 | 2.280 |
26 Apr 2024 | 1.183,40 | -6,60 | -0,55% | 1.194,5999 | 1.210,00 | 1.169,5999 | 2.432 |
25 Apr 2024 | 1.190,00 | -231,00 | -16,26% | 1.423,00 | 1.430,40 | 1.147,80 | 7.167 |
24 Apr 2024 | 1.421,00 | 8,00 | 0,57% | 1.414,80 | 1.438,00 | 1.394,00 | 675 |
23 Apr 2024 | 1.413,00 | 21,60 | 1,55% | 1.387,80 | 1.413,80 | 1.387,20 | 634 |
22 Apr 2024 | 1.391,40 | 1,60 | 0,12% | 1.393,40 | 1.421,40 | 1.373,20 | 498 |