Adyen NV
WKN: A2JNF4 / ISIN: NL0012969182Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.06.25 | 1.684 | 1.686 | 1.613 | 1.663 | 2653 |
| 30.05.25 | 1.685 | 1.700 | 1.677 | 1.690 | 739 |
| 29.05.25 | 1.637 | 1.685 | 1.626 | 1.676 | 550 |
| 28.05.25 | 1.633 | 1.633 | 1.611 | 1.619 | 314 |
| 27.05.25 | 1.602 | 1.638 | 1.597 | 1.631 | 461 |
| 26.05.25 | 1.605 | 1.618 | 1.599 | 1.601 | 321 |
| 23.05.25 | 1.614 | 1.628 | 1.559 | 1.595 | 625 |
| 22.05.25 | 1.613 | 1.619 | 1.576 | 1.612 | 817 |
| 21.05.25 | 1.616 | 1.626 | 1.605 | 1.610 | 463 |
| 20.05.25 | 1.655 | 1.660 | 1.611 | 1.624 | 574 |
| 19.05.25 | 1.644 | 1.663 | 1.627 | 1.663 | 323 |
| 16.05.25 | 1.612 | 1.668 | 1.611 | 1.646 | 960 |
| 15.05.25 | 1.637 | 1.651 | 1.615 | 1.621 | 512 |
| 14.05.25 | 1.696 | 1.704 | 1.630 | 1.650 | 570 |
| 13.05.25 | 1.663 | 1.730 | 1.648 | 1.689 | 1493 |
| 12.05.25 | 1.590 | 1.669 | 1.590 | 1.668 | 1213 |
| 09.05.25 | 1.577 | 1.595 | 1.572 | 1.589 | 899 |
| 08.05.25 | 1.548 | 1.597 | 1.540 | 1.572 | 844 |
| 07.05.25 | 1.486 | 1.537 | 1.479 | 1.535 | 743 |
| 06.05.25 | 1.473 | 1.485 | 1.452 | 1.477 | 787 |
| 05.05.25 | 1.471 | 1.485 | 1.462 | 1.477 | 942 |
| 02.05.25 | 1.410 | 1.471 | 1.398 | 1.472 | 1598 |
| 30.04.25 | 1.457 | 1.457 | 1.366 | 1.424 | 2966 |
| 29.04.25 | 1.444 | 1.465 | 1.439 | 1.453 | 662 |
| 28.04.25 | 1.463 | 1.475 | 1.398 | 1.442 | 510 |
