Adyen NV
WKN: A2JNF4 / ISIN: NL0012969182Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.07.24 | 1.126 | 1.161 | 1.119 | 1.156 | 922 |
| 11.07.24 | 1.141 | 1.145 | 1.112 | 1.119 | 767 |
| 10.07.24 | 1.109 | 1.140 | 1.103 | 1.137 | 475 |
| 09.07.24 | 1.107 | 1.118 | 1.100 | 1.107 | 863 |
| 08.07.24 | 1.137 | 1.145 | 1.101 | 1.104 | 988 |
| 05.07.24 | 1.135 | 1.167 | 1.132 | 1.141 | 632 |
| 04.07.24 | 1.145 | 1.153 | 1.130 | 1.133 | 340 |
| 03.07.24 | 1.126 | 1.156 | 1.125 | 1.147 | 621 |
| 02.07.24 | 1.120 | 1.122 | 1.093 | 1.123 | 522 |
| 01.07.24 | 1.115 | 1.138 | 1.111 | 1.117 | 560 |
| 28.06.24 | 1.127 | 1.134 | 1.108 | 1.113 | 558 |
| 27.06.24 | 1.134 | 1.162 | 1.125 | 1.130 | 703 |
| 26.06.24 | 1.156 | 1.158 | 1.125 | 1.134 | 276 |
| 25.06.24 | 1.128 | 1.150 | 1.123 | 1.149 | 482 |
| 24.06.24 | 1.140 | 1.148 | 1.121 | 1.134 | 429 |
| 21.06.24 | 1.159 | 1.171 | 1.132 | 1.139 | 531 |
| 20.06.24 | 1.165 | 1.166 | 1.128 | 1.156 | 1107 |
| 19.06.24 | 1.181 | 1.192 | 1.151 | 1.164 | 904 |
| 18.06.24 | 1.215 | 1.219 | 1.185 | 1.187 | 766 |
| 17.06.24 | 1.210 | 1.215 | 1.189 | 1.214 | 581 |
| 14.06.24 | 1.218 | 1.218 | 1.190 | 1.199 | 463 |
| 13.06.24 | 1.239 | 1.241 | 1.205 | 1.215 | 868 |
| 12.06.24 | 1.208 | 1.258 | 1.201 | 1.239 | 1153 |
| 11.06.24 | 1.217 | 1.239 | 1.194 | 1.204 | 710 |
| 10.06.24 | 1.227 | 1.238 | 1.213 | 1.220 | 503 |
