Adyen NV
WKN: A2JNF4 / ISIN: NL0012969182Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 07.06.24 | 1.232 | 1.241 | 1.222 | 1.230 | 385 |
| 06.06.24 | 1.245 | 1.251 | 1.225 | 1.234 | 626 |
| 05.06.24 | 1.193 | 1.248 | 1.190 | 1.249 | 1338 |
| 04.06.24 | 1.177 | 1.197 | 1.170 | 1.188 | 328 |
| 03.06.24 | 1.189 | 1.202 | 1.174 | 1.178 | 592 |
| 31.05.24 | 1.193 | 1.196 | 1.180 | 1.192 | 468 |
| 30.05.24 | 1.163 | 1.200 | 1.162 | 1.191 | 906 |
| 29.05.24 | 1.201 | 1.202 | 1.164 | 1.171 | 858 |
| 28.05.24 | 1.241 | 1.241 | 1.201 | 1.203 | 1364 |
| 27.05.24 | 1.218 | 1.256 | 1.211 | 1.239 | 722 |
| 24.05.24 | 1.190 | 1.222 | 1.179 | 1.217 | 1180 |
| 23.05.24 | 1.216 | 1.217 | 1.179 | 1.188 | 1479 |
| 22.05.24 | 1.224 | 1.234 | 1.208 | 1.210 | 459 |
| 21.05.24 | 1.240 | 1.245 | 1.217 | 1.222 | 544 |
| 20.05.24 | 1.236 | 1.250 | 1.235 | 1.246 | 359 |
| 17.05.24 | 1.282 | 1.287 | 1.234 | 1.237 | 1807 |
| 16.05.24 | 1.282 | 1.299 | 1.275 | 1.277 | 1270 |
| 15.05.24 | 1.269 | 1.291 | 1.255 | 1.284 | 954 |
| 14.05.24 | 1.251 | 1.278 | 1.245 | 1.265 | 911 |
| 13.05.24 | 1.250 | 1.267 | 1.238 | 1.252 | 1044 |
| 10.05.24 | 1.227 | 1.253 | 1.225 | 1.247 | 925 |
| 09.05.24 | 1.214 | 1.241 | 1.206 | 1.223 | 487 |
| 08.05.24 | 1.220 | 1.230 | 1.209 | 1.211 | 665 |
| 07.05.24 | 1.180 | 1.220 | 1.180 | 1.215 | 1476 |
| 06.05.24 | 1.167 | 1.181 | 1.155 | 1.180 | 610 |
