Adyen NV
WKN: A2JNF4 / ISIN: NL0012969182Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 27.11.24 | 1.382 | 1.402 | 1.377 | 1.387 | 474 |
| 26.11.24 | 1.313 | 1.387 | 1.312 | 1.381 | 1219 |
| 25.11.24 | 1.288 | 1.335 | 1.288 | 1.321 | 759 |
| 22.11.24 | 1.267 | 1.310 | 1.252 | 1.286 | 955 |
| 21.11.24 | 1.220 | 1.269 | 1.205 | 1.265 | 630 |
| 20.11.24 | 1.236 | 1.251 | 1.208 | 1.221 | 425 |
| 19.11.24 | 1.239 | 1.245 | 1.208 | 1.227 | 328 |
| 18.11.24 | 1.248 | 1.256 | 1.217 | 1.233 | 670 |
| 15.11.24 | 1.264 | 1.267 | 1.234 | 1.238 | 938 |
| 14.11.24 | 1.278 | 1.286 | 1.262 | 1.269 | 491 |
| 13.11.24 | 1.276 | 1.288 | 1.248 | 1.282 | 2083 |
| 12.11.24 | 1.282 | 1.307 | 1.266 | 1.274 | 1006 |
| 11.11.24 | 1.288 | 1.312 | 1.274 | 1.299 | 1556 |
| 08.11.24 | 1.334 | 1.357 | 1.258 | 1.282 | 1842 |
| 07.11.24 | 1.300 | 1.345 | 1.180 | 1.346 | 3590 |
| 06.11.24 | 1.403 | 1.432 | 1.350 | 1.377 | 1196 |
| 05.11.24 | 1.396 | 1.417 | 1.390 | 1.403 | 403 |
| 04.11.24 | 1.397 | 1.413 | 1.390 | 1.394 | 218 |
| 01.11.24 | 1.405 | 1.411 | 1.361 | 1.402 | 386 |
| 31.10.24 | 1.407 | 1.429 | 1.398 | 1.405 | 375 |
| 30.10.24 | 1.446 | 1.446 | 1.400 | 1.412 | 606 |
| 29.10.24 | 1.457 | 1.466 | 1.444 | 1.447 | 717 |
| 28.10.24 | 1.416 | 1.456 | 1.416 | 1.453 | 712 |
| 25.10.24 | 1.424 | 1.430 | 1.411 | 1.414 | 511 |
| 24.10.24 | 1.417 | 1.433 | 1.417 | 1.423 | 450 |
