Close sub menu
ADYEN NV
Koers  |  Bedrijfsgegevens  |  Kerncijfers
ADYEN NV 1448,400 -62,20 -4,12% (17:35)
Koers  |  Historie
Van
tot
Tonen | Exporteren
DatumVolumeOpenHoogLaagSlot
01-08-2025112.3461.494,001.507,401.444,001.448,40
31-07-202581.9981.546,201.548,001.509,601.510,60
30-07-202561.7001.513,601.534,401.506,801.528,60
29-07-202568.8141.587,201.594,001.527,001.527,00
28-07-202565.8971.573,401.594,601.569,801.583,40
25-07-202552.5151.539,401.559,201.522,401.559,20
24-07-202548.7451.548,001.556,801.523,801.542,40
23-07-202559.9331.553,801.561,401.517,801.533,20
22-07-202547.3391.544,601.560,401.533,801.549,60
21-07-202535.3631.563,201.567,001.547,001.562,00
18-07-202555.1871.555,001.566,601.542,601.556,20
17-07-202562.2681.542,601.555,401.527,201.551,60
16-07-202546.1781.515,201.543,201.507,201.511,40
15-07-202544.4521.528,001.532,801.512,801.513,20
14-07-202554.9771.505,001.510,601.480,201.509,80
11-07-202553.3011.513,601.525,801.508,201.519,00
10-07-202594.3711.583,401.585,001.511,001.511,00
09-07-202538.7801.568,801.582,601.552,801.575,60
08-07-202535.2161.565,001.569,001.545,401.563,60
07-07-202544.8411.524,001.566,001.521,001.562,80
04-07-202540.8601.526,601.530,001.516,801.518,00
03-07-202551.3961.527,401.541,001.516,801.535,00
02-07-202557.7541.541,801.545,001.519,601.530,60
01-07-202567.4201.564,401.566,401.532,401.532,40
30-06-202552.5411.581,601.587,001.548,001.558,40
27-06-202554.2721.551,801.583,201.551,801.576,60
26-06-202558.0501.593,601.597,001.527,001.532,00
25-06-202537.1871.600,001.603,201.579,401.582,80
24-06-202556.1071.595,001.603,601.568,401.596,20
23-06-202552.1331.526,401.556,001.524,801.542,00
20-06-2025308.8441.561,401.568,001.521,601.531,60
19-06-202585.7081.570,201.587,801.547,001.548,20
18-06-2025101.4281.677,201.692,001.597,401.603,80
17-06-202541.9511.681,001.694,001.660,801.682,40
16-06-202552.9031.659,001.698,001.656,001.687,40
13-06-202593.0701.651,601.661,001.630,601.656,20
12-06-202543.6961.709,801.720,401.681,401.700,00
11-06-202574.8731.738,401.744,601.712,001.721,80
10-06-202554.0801.702,401.750,401.699,401.744,80
09-06-202536.3871.711,001.730,001.703,201.707,20
06-06-202562.2471.697,201.736,601.688,801.724,80
05-06-202556.1481.687,801.726,001.668,801.705,20
04-06-202549.1111.674,201.697,801.658,401.682,80
03-06-202544.4631.660,001.673,601.645,201.671,20
Streaming koersen zijn real-time. Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?