WELKOM,   Inloggen   |   Registreren Beursnieuws via RSS
Grafiek AdyenAdyen

AMS: ADYEN | NL0012969182
Euronext Amsterdam		1.263,60 EUR   (1,85%)
30 september 2022 10:20

Kosten order 3.000 EUR: 2,50 EUR
Beleg goedkoper met DEGIRO Begin direct met beleggen bij DEGIRO* »
* Met beleggen kunt u uw inleg verliezen

Vandaag

1.238,20

1.277,00

12 maanden

1.148,00

2.835,00

Beleg goedkoper met DEGIRO
Kosten order 3.000 EUR: 2,50 EUR
Samenvatting Analisten Nieuws Agenda Insiders Grafiek Koersen
Uitgebreide grafiek van Adyen »

Koersevolutie

  1 maand 3 maanden 6 maanden 1 jaar
Evolutie -19,60 % -8,96 % -33,23 % -47,68 %
Hoogste koers 1.618,200 EUR 1.893,000 EUR 1.918,200 EUR 2.835,000 EUR
Laagste koers 1.214,200 EUR 1.214,200 EUR 1.148,000 EUR 1.148,000 EUR

Historische koersen

Datum Open Hoog Laag Slot Volume
29/09/2022 1.256,000 1.262,800 1.228,600 1.240,600 85.258
28/09/2022 1.260,400 1.275,000 1.214,200 1.271,200 136.056
27/09/2022 1.276,000 1.321,000 1.272,000 1.282,800 110.582
26/09/2022 1.244,600 1.301,200 1.240,000 1.262,800 99.804
23/09/2022 1.273,600 1.284,800 1.223,800 1.265,400 92.169
22/09/2022 1.269,800 1.320,800 1.260,000 1.274,400 100.105
21/09/2022 1.255,200 1.325,200 1.242,800 1.315,200 90.297
20/09/2022 1.295,000 1.307,800 1.262,400 1.281,400 87.569
19/09/2022 1.310,000 1.323,200 1.300,000 1.315,400 64.523
16/09/2022 1.369,800 1.369,800 1.315,000 1.319,600 159.106
15/09/2022 1.409,200 1.420,600 1.377,600 1.393,000 77.670
14/09/2022 1.387,600 1.448,400 1.382,000 1.413,600 92.977
13/09/2022 1.530,000 1.535,200 1.395,800 1.395,200 107.894
12/09/2022 1.496,600 1.530,800 1.479,600 1.516,600 82.521
9/09/2022 1.455,000 1.505,000 1.455,000 1.487,600 116.728
8/09/2022 1.516,800 1.521,800 1.446,200 1.455,000 91.042
7/09/2022 1.475,200 1.508,800 1.461,800 1.499,600 49.212
6/09/2022 1.495,800 1.518,800 1.461,800 1.493,400 49.682
5/09/2022 1.475,000 1.509,600 1.450,800 1.504,800 51.432
2/09/2022 1.514,600 1.534,400 1.492,400 1.520,600 81.367