Adyen NV
WKN: A2JNF4 / ISIN: NL0012969182Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 08.08.25 | 1.520 | 1.520 | 1.486 | 1.498 | 384 |
| 07.08.25 | 1.499 | 1.533 | 1.490 | 1.518 | 699 |
| 06.08.25 | 1.462 | 1.495 | 1.462 | 1.491 | 673 |
| 05.08.25 | 1.468 | 1.489 | 1.447 | 1.457 | 727 |
| 04.08.25 | 1.461 | 1.468 | 1.434 | 1.462 | 495 |
| 01.08.25 | 1.508 | 1.517 | 1.444 | 1.455 | 1990 |
| 31.07.25 | 1.532 | 1.544 | 1.511 | 1.512 | 1168 |
| 30.07.25 | 1.534 | 1.545 | 1.508 | 1.531 | 506 |
| 29.07.25 | 1.588 | 1.593 | 1.525 | 1.531 | 682 |
| 28.07.25 | 1.573 | 1.591 | 1.565 | 1.584 | 527 |
| 25.07.25 | 1.539 | 1.567 | 1.507 | 1.562 | 614 |
| 24.07.25 | 1.559 | 1.559 | 1.524 | 1.541 | 601 |
| 23.07.25 | 1.566 | 1.567 | 1.520 | 1.558 | 499 |
| 22.07.25 | 1.552 | 1.559 | 1.534 | 1.549 | 688 |
| 21.07.25 | 1.565 | 1.570 | 1.547 | 1.552 | 278 |
| 18.07.25 | 1.559 | 1.567 | 1.545 | 1.559 | 566 |
| 17.07.25 | 1.533 | 1.559 | 1.528 | 1.553 | 662 |
| 16.07.25 | 1.514 | 1.541 | 1.509 | 1.532 | 552 |
| 15.07.25 | 1.522 | 1.530 | 1.511 | 1.517 | 456 |
| 14.07.25 | 1.511 | 1.524 | 1.481 | 1.519 | 1722 |
| 11.07.25 | 1.520 | 1.524 | 1.510 | 1.512 | 755 |
| 10.07.25 | 1.580 | 1.589 | 1.512 | 1.516 | 1524 |
| 09.07.25 | 1.569 | 1.582 | 1.554 | 1.581 | 866 |
| 08.07.25 | 1.553 | 1.568 | 1.547 | 1.567 | 290 |
| 07.07.25 | 1.528 | 1.566 | 1.519 | 1.554 | 594 |
