WELKOM,   Inloggen   |   Registreren Beursnieuws via RSS
Grafiek AdyenAdyen

AMS: ADYEN | NL0012969182
Euronext Amsterdam		1.376,00 EUR   (2,11%)
27 januari 2023

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

1.337,00

1.381,40

12 maanden

1.148,00

2.075,50

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 6,78 % -3,96 % -19,30 % -20,32 %
Hoogste koers 1.447,800 EUR 1.629,800 EUR 1.893,000 EUR 2.075,500 EUR
Laagste koers 1.243,000 EUR 1.243,000 EUR 1.198,000 EUR 1.148,000 EUR

Historische koersen

Datum Open Hoog Laag Slot Volume
27/01/2023 1.351,800 1.381,400 1.337,000 1.376,000 79.011
26/01/2023 1.332,400 1.398,000 1.329,200 1.347,600 115.750
25/01/2023 1.345,200 1.347,200 1.283,600 1.310,200 71.667
24/01/2023 1.369,000 1.379,400 1.317,200 1.353,000 79.164
23/01/2023 1.328,000 1.371,600 1.320,000 1.368,400 71.121
20/01/2023 1.308,600 1.330,400 1.297,800 1.323,200 102.228
19/01/2023 1.375,000 1.386,600 1.303,200 1.303,200 91.196
18/01/2023 1.398,800 1.447,800 1.390,800 1.394,000 90.753
17/01/2023 1.344,800 1.397,600 1.337,600 1.381,200 79.125
16/01/2023 1.370,800 1.373,400 1.342,200 1.353,200 45.912
13/01/2023 1.327,800 1.378,600 1.315,200 1.360,600 98.753
12/01/2023 1.295,000 1.345,400 1.270,400 1.313,200 121.817
11/01/2023 1.305,000 1.328,200 1.283,000 1.299,400 125.542
10/01/2023 1.317,000 1.374,600 1.313,400 1.340,000 75.838
9/01/2023 1.319,000 1.360,000 1.276,000 1.353,000 110.953
6/01/2023 1.295,800 1.319,000 1.243,000 1.311,000 110.162
5/01/2023 1.320,000 1.341,200 1.277,400 1.284,200 73.141
4/01/2023 1.327,800 1.336,000 1.311,000 1.325,600 78.636
3/01/2023 1.302,800 1.348,000 1.298,600 1.308,000 73.956
2/01/2023 1.322,400 1.325,000 1.293,000 1.306,400 47.534