Close sub menu
ADYEN NV
Koers  |  Bedrijfsgegevens  |  Kerncijfers
ADYEN NV 1682,800 +11,60 +0,69% (17:35)
Koers  |  Historie
Van
tot
Tonen | Exporteren
DatumVolumeOpenHoogLaagSlot
04-06-202549.1111.674,201.697,801.658,401.682,80
03-06-202544.4631.660,001.673,601.645,201.671,20
02-06-202577.2351.667,401.680,001.612,801.655,20
30-05-2025375.1451.668,601.701,001.668,001.689,60
29-05-202569.4831.658,001.687,001.657,801.680,00
28-05-202551.0891.619,201.626,001.609,801.619,80
27-05-202544.5081.611,401.636,401.607,801.621,00
26-05-202532.5171.614,001.619,801.605,201.605,80
23-05-202561.5951.618,401.628,001.556,401.586,20
22-05-202548.6791.610,001.622,801.595,801.608,40
21-05-202536.9531.612,001.626,001.604,001.623,00
20-05-202542.9661.654,201.659,001.617,801.620,00
19-05-202541.3871.633,601.658,401.625,601.655,60
16-05-202559.2441.635,001.668,401.633,001.637,00
15-05-202563.4201.648,401.650,601.612,601.621,80
14-05-202578.1361.700,001.708,401.646,201.649,40
13-05-202569.6561.669,001.703,001.646,401.687,60
12-05-2025105.0151.600,001.662,401.600,001.657,60
09-05-202556.8041.575,001.593,201.570,201.583,60
08-05-202586.7871.579,001.598,001.558,601.562,40
07-05-2025116.0801.485,801.537,001.482,801.527,20
06-05-202558.7401.473,601.484,401.451,801.484,40
05-05-202535.8781.463,801.486,201.460,001.479,00
02-05-2025115.4621.420,201.471,201.397,801.468,00
30-04-2025164.4681.419,601.421,401.366,001.417,80
29-04-202570.9981.452,601.466,001.438,601.448,40
28-04-202574.1811.460,601.465,801.395,601.440,80
25-04-202561.2171.488,001.500,801.464,801.466,40
24-04-202571.2161.460,201.484,801.447,001.468,40
23-04-202598.3651.435,001.485,001.425,801.470,00
22-04-202544.9311.399,601.415,201.363,401.415,00
17-04-202588.4361.430,201.439,201.387,201.400,40
16-04-202573.1551.425,401.441,001.410,401.441,00
15-04-202572.3351.414,001.447,401.411,001.447,40
14-04-202599.6161.374,801.425,401.345,201.419,80
11-04-2025102.2421.351,401.355,801.288,801.330,60
10-04-2025157.2611.488,001.498,001.353,201.353,20
09-04-2025103.4191.260,001.305,001.248,001.281,00
08-04-2025147.6471.279,401.334,801.263,401.308,20
07-04-2025190.1921.192,601.350,001.145,801.233,80
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 ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?