Adyen NV
WKN: A2JNF4 / ISIN: NL0012969182Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.08.24 | 1.150 | 1.290 | 1.150 | 1.274 | 4341 |
| 14.08.24 | 1.144 | 1.152 | 1.125 | 1.139 | 783 |
| 13.08.24 | 1.100 | 1.150 | 1.099 | 1.145 | 441 |
| 12.08.24 | 1.089 | 1.103 | 1.089 | 1.099 | 388 |
| 09.08.24 | 1.074 | 1.090 | 1.063 | 1.088 | 461 |
| 08.08.24 | 1.040 | 1.078 | 1.029 | 1.076 | 735 |
| 07.08.24 | 1.050 | 1.064 | 1.030 | 1.036 | 627 |
| 06.08.24 | 1.033 | 1.051 | 1.022 | 1.037 | 527 |
| 05.08.24 | 1.000 | 1.040 | 955,00 | 1.024 | 1520 |
| 02.08.24 | 1.088 | 1.091 | 1.032 | 1.057 | 958 |
| 01.08.24 | 1.138 | 1.138 | 1.081 | 1.093 | 1104 |
| 31.07.24 | 1.125 | 1.149 | 1.125 | 1.137 | 720 |
| 30.07.24 | 1.069 | 1.128 | 1.065 | 1.122 | 900 |
| 29.07.24 | 1.097 | 1.100 | 1.064 | 1.067 | 565 |
| 26.07.24 | 1.056 | 1.091 | 1.050 | 1.088 | 590 |
| 25.07.24 | 1.070 | 1.074 | 1.043 | 1.054 | 1039 |
| 24.07.24 | 1.111 | 1.111 | 1.066 | 1.070 | 1177 |
| 23.07.24 | 1.140 | 1.141 | 1.105 | 1.110 | 994 |
| 22.07.24 | 1.122 | 1.148 | 1.113 | 1.141 | 492 |
| 19.07.24 | 1.149 | 1.152 | 1.109 | 1.117 | 581 |
| 18.07.24 | 1.129 | 1.171 | 1.129 | 1.146 | 700 |
| 17.07.24 | 1.128 | 1.141 | 1.120 | 1.127 | 496 |
| 16.07.24 | 1.134 | 1.136 | 1.118 | 1.133 | 494 |
| 15.07.24 | 1.148 | 1.163 | 1.133 | 1.136 | 512 |
| 12.07.24 | 1.126 | 1.161 | 1.119 | 1.156 | 922 |
