Adyen NV
WKN: A2JNF4 / ISIN: NL0012969182Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 21.11.25 | 1.289 | 1.318 | 1.280 | 1.305 | 686 |
| 20.11.25 | 1.346 | 1.370 | 1.262 | 1.284 | 1326 |
| 19.11.25 | 1.315 | 1.353 | 1.300 | 1.331 | 437 |
| 18.11.25 | 1.365 | 1.365 | 1.302 | 1.322 | 1148 |
| 17.11.25 | 1.415 | 1.420 | 1.354 | 1.369 | 2160 |
| 14.11.25 | 1.419 | 1.426 | 1.385 | 1.411 | 825 |
| 13.11.25 | 1.464 | 1.486 | 1.412 | 1.417 | 974 |
| 12.11.25 | 1.478 | 1.481 | 1.439 | 1.458 | 518 |
| 11.11.25 | 1.364 | 1.479 | 1.350 | 1.473 | 1987 |
| 10.11.25 | 1.355 | 1.380 | 1.346 | 1.370 | 702 |
| 07.11.25 | 1.366 | 1.382 | 1.324 | 1.348 | 1015 |
| 06.11.25 | 1.390 | 1.408 | 1.358 | 1.376 | 778 |
| 05.11.25 | 1.415 | 1.425 | 1.394 | 1.409 | 448 |
| 04.11.25 | 1.432 | 1.432 | 1.401 | 1.410 | 693 |
| 03.11.25 | 1.486 | 1.488 | 1.434 | 1.442 | 913 |
| 31.10.25 | 1.503 | 1.526 | 1.478 | 1.492 | 434 |
| 30.10.25 | 1.519 | 1.534 | 1.483 | 1.510 | 652 |
| 29.10.25 | 1.466 | 1.596 | 1.466 | 1.520 | 3356 |
| 28.10.25 | 1.498 | 1.500 | 1.440 | 1.453 | 923 |
| 27.10.25 | 1.518 | 1.532 | 1.493 | 1.496 | 830 |
| 24.10.25 | 1.505 | 1.519 | 1.498 | 1.511 | 794 |
| 23.10.25 | 1.495 | 1.510 | 1.479 | 1.499 | 584 |
| 22.10.25 | 1.483 | 1.515 | 1.477 | 1.490 | 1199 |
| 21.10.25 | 1.460 | 1.485 | 1.451 | 1.476 | 386 |
| 20.10.25 | 1.459 | 1.468 | 1.447 | 1.463 | 360 |
