Adyen NV
WKN: A2JNF4 / ISIN: NL0012969182Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 21.02.24 | 1.485 | 1.485 | 1.434 | 1.438 | 787 |
| 20.02.24 | 1.490 | 1.503 | 1.472 | 1.481 | 499 |
| 19.02.24 | 1.497 | 1.507 | 1.484 | 1.497 | 585 |
| 16.02.24 | 1.485 | 1.505 | 1.476 | 1.498 | 1490 |
| 15.02.24 | 1.460 | 1.486 | 1.442 | 1.484 | 1341 |
| 14.02.24 | 1.436 | 1.456 | 1.433 | 1.457 | 1454 |
| 13.02.24 | 1.490 | 1.501 | 1.418 | 1.430 | 2457 |
| 12.02.24 | 1.482 | 1.509 | 1.476 | 1.496 | 2265 |
| 09.02.24 | 1.450 | 1.509 | 1.442 | 1.480 | 4424 |
| 08.02.24 | 1.243 | 1.473 | 1.243 | 1.429 | 11474 |
| 07.02.24 | 1.192 | 1.194 | 1.163 | 1.191 | 1566 |
| 06.02.24 | 1.210 | 1.216 | 1.162 | 1.195 | 1061 |
| 05.02.24 | 1.201 | 1.210 | 1.195 | 1.209 | 915 |
| 02.02.24 | 1.204 | 1.214 | 1.193 | 1.205 | 1490 |
| 01.02.24 | 1.169 | 1.208 | 1.163 | 1.201 | 1654 |
| 31.01.24 | 1.180 | 1.190 | 1.153 | 1.170 | 806 |
| 30.01.24 | 1.174 | 1.189 | 1.169 | 1.181 | 1368 |
| 29.01.24 | 1.157 | 1.179 | 1.155 | 1.178 | 922 |
| 26.01.24 | 1.143 | 1.162 | 1.122 | 1.158 | 1118 |
| 25.01.24 | 1.176 | 1.179 | 1.141 | 1.151 | 960 |
| 24.01.24 | 1.165 | 1.208 | 1.165 | 1.174 | 1685 |
| 23.01.24 | 1.155 | 1.167 | 1.135 | 1.167 | 1366 |
| 22.01.24 | 1.145 | 1.175 | 1.134 | 1.150 | 1177 |
| 19.01.24 | 1.157 | 1.161 | 1.121 | 1.143 | 1359 |
| 18.01.24 | 1.152 | 1.162 | 1.138 | 1.159 | 643 |
