Close sub menu
ADYEN NV
ADYEN NV 1617,600 -7,40 -0,46% (17:37)
Koers  |  Historie
Van
tot
DatumVolumeOpenHoogLaagSlot
03-02-2023112.3161.580,601.629,001.566,401.617,60
02-02-2023155.6271.500,001.633,401.487,401.625,00
01-02-2023107.3391.385,001.450,001.381,001.437,00
31-01-202375.0371.361,601.385,001.344,401.377,60
30-01-202379.2531.362,001.379,001.343,401.375,00
27-01-202379.0111.351,801.381,401.337,001.376,00
26-01-2023115.7501.332,401.398,001.329,201.347,60
25-01-202371.6671.345,201.347,201.283,601.310,20
24-01-202379.1641.369,001.379,401.317,201.353,00
23-01-202371.1211.328,001.372,801.320,001.368,40
20-01-2023102.2281.375,001.386,601.303,201.303,20
19-01-202391.1961.375,001.386,601.303,201.303,20
18-01-202390.7531.398,801.447,801.390,801.394,00
17-01-202379.1251.344,801.397,601.337,601.381,20
16-01-202345.9121.370,801.373,401.342,201.353,20
13-01-202398.7531.327,801.378,601.315,201.360,60
12-01-2023121.8171.295,001.345,401.270,401.313,20
11-01-2023125.5421.305,001.328,201.283,001.299,40
10-01-202375.8381.317,001.374,601.313,401.340,00
09-01-2023110.9531.319,001.360,001.276,001.353,00
06-01-2023110.1621.295,801.319,001.243,001.311,00
05-01-202373.1411.320,001.341,201.277,201.284,20
04-01-202378.6361.327,801.336,001.311,001.325,60
03-01-202373.9561.302,801.348,001.298,601.308,00
02-01-202347.5341.322,401.325,001.293,001.306,40
30-12-202244.1841.309,801.314,201.285,601.288,40
29-12-202257.8261.286,601.322,001.270,401.319,00
28-12-202235.1031.300,001.309,201.287,601.288,60
27-12-202239.8891.315,001.323,201.286,601.298,40
23-12-202251.7291.297,601.314,401.289,001.300,00
22-12-202248.7481.339,801.341,401.284,601.291,80
21-12-202265.2101.329,401.338,401.306,201.336,80
20-12-202251.2541.315,001.334,001.298,001.317,20
19-12-202253.2071.375,001.385,001.326,001.335,00
16-12-2022125.8631.361,001.410,401.360,001.371,80
15-12-2022131.7031.470,401.472,601.361,201.373,80
14-12-202268.8001.488,001.512,401.481,001.504,00
13-12-2022134.8321.454,601.559,401.427,801.497,20
12-12-202267.0671.399,601.445,001.395,001.440,20
09-12-202260.3471.418,601.423,201.388,001.411,00
08-12-202261.4491.392,001.415,801.372,601.404,20
07-12-202275.1481.395,001.414,001.388,801.397,20
06-12-202271.8621.435,001.449,401.388,001.405,20
Streaming koersen zijn real-time. Powered by