Adyen NV
WKN: A2JNF4 / ISIN: NL0012969182Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 18.03.25 | 1.515 | 1.551 | 1.500 | 1.520 | 382 |
| 17.03.25 | 1.516 | 1.527 | 1.486 | 1.525 | 323 |
| 14.03.25 | 1.506 | 1.524 | 1.461 | 1.514 | 548 |
| 13.03.25 | 1.535 | 1.545 | 1.492 | 1.495 | 537 |
| 12.03.25 | 1.528 | 1.553 | 1.511 | 1.535 | 440 |
| 11.03.25 | 1.534 | 1.551 | 1.495 | 1.519 | 554 |
| 10.03.25 | 1.605 | 1.631 | 1.521 | 1.530 | 1779 |
| 07.03.25 | 1.650 | 1.651 | 1.587 | 1.609 | 622 |
| 06.03.25 | 1.735 | 1.763 | 1.649 | 1.650 | 1007 |
| 05.03.25 | 1.726 | 1.760 | 1.704 | 1.732 | 690 |
| 04.03.25 | 1.723 | 1.728 | 1.688 | 1.712 | 466 |
| 03.03.25 | 1.759 | 1.759 | 1.719 | 1.724 | 441 |
| 28.02.25 | 1.671 | 1.747 | 1.630 | 1.743 | 778 |
| 27.02.25 | 1.726 | 1.726 | 1.676 | 1.680 | 499 |
| 26.02.25 | 1.739 | 1.750 | 1.710 | 1.717 | 262 |
| 25.02.25 | 1.772 | 1.775 | 1.721 | 1.727 | 416 |
| 24.02.25 | 1.784 | 1.791 | 1.748 | 1.765 | 499 |
| 21.02.25 | 1.793 | 1.812 | 1.765 | 1.768 | 393 |
| 20.02.25 | 1.841 | 1.851 | 1.774 | 1.795 | 403 |
| 19.02.25 | 1.848 | 1.862 | 1.822 | 1.843 | 456 |
| 18.02.25 | 1.839 | 1.860 | 1.829 | 1.847 | 473 |
| 17.02.25 | 1.830 | 1.866 | 1.820 | 1.843 | 1118 |
| 14.02.25 | 1.782 | 1.856 | 1.780 | 1.842 | 1869 |
| 13.02.25 | 1.576 | 1.810 | 1.576 | 1.765 | 4384 |
| 12.02.25 | 1.559 | 1.583 | 1.542 | 1.577 | 548 |
