Meer
ADYEN NV
Koers  |  Bedrijfsgegevens  |  Kerncijfers
ADYEN NV 1595,500 +12,50 +0,79% (17:37)
Koers  |  Historie
Van
tot
Tonen | Exporteren
DatumVolumeOpenHoogLaagSlot
25-09-2020112.4971.582,001.615,001.568,001.595,50
24-09-2020142.8101.522,001.590,501.506,501.583,00
23-09-2020129.8961.594,501.611,001.571,001.576,00
22-09-2020173.1161.533,001.616,001.532,001.574,50
21-09-2020179.8791.504,001.528,001.494,001.521,50
18-09-2020954.0821.464,001.523,001.458,501.523,00
17-09-2020111.0261.405,001.455,501.403,501.442,00
16-09-2020128.2761.405,001.451,501.403,001.440,50
15-09-202070.8881.383,001.404,001.379,001.399,00
14-09-202067.6651.388,001.393,001.370,001.380,00
11-09-202076.9311.363,001.379,501.355,001.375,00
10-09-202086.4911.348,001.376,001.327,001.366,00
09-09-202083.8451.315,501.350,501.315,501.344,00
08-09-2020140.6771.337,501.346,501.276,501.314,00
07-09-202077.8891.320,001.351,001.318,001.340,00
04-09-2020171.5301.330,501.379,001.281,001.311,50
03-09-2020129.1841.428,501.432,001.323,501.333,50
02-09-2020104.4921.439,001.451,001.418,001.422,50
01-09-202079.6421.425,001.444,001.408,501.417,00
31-08-202068.8941.422,001.440,501.407,501.413,00
28-08-202069.6901.457,501.462,001.406,501.415,00
27-08-202091.2621.478,501.495,001.453,001.457,50
26-08-202089.6311.419,001.472,001.406,001.472,00
25-08-202081.4391.376,501.420,501.373,501.416,00
24-08-202098.8351.368,001.406,501.368,001.379,00
21-08-2020231.5601.375,001.383,001.315,001.368,00
20-08-2020110.5741.410,001.428,001.373,501.420,50
19-08-202053.1121.449,501.467,001.449,001.460,00
18-08-202049.7001.451,001.467,501.438,001.449,00
17-08-202054.8411.419,001.452,501.413,501.448,00
14-08-202047.2811.445,001.451,501.408,501.415,50
13-08-202069.2951.419,501.460,001.411,001.455,00
12-08-202071.7701.400,001.428,001.397,501.418,00
11-08-202091.1391.434,501.441,501.400,001.406,00
10-08-202078.3661.489,001.495,001.419,001.427,00
07-08-202069.0581.466,501.512,001.466,001.487,50
06-08-202084.1131.480,001.499,001.468,501.470,00
05-08-202073.6501.451,001.481,001.445,501.477,00
04-08-202084.5011.470,001.492,001.422,501.438,00
03-08-202084.6401.421,501.463,001.414,501.463,00
31-07-2020110.3621.389,001.431,501.389,001.417,00
30-07-202086.4091.424,501.428,501.358,501.380,00
29-07-202072.6561.370,001.420,501.370,001.413,00
28-07-202056.3071.407,001.410,001.360,001.381,00
27-07-202057.0771.358,001.403,001.356,001.400,00
Streaming koersen zijn real-time. Powered by