Aandeel

ADYEN NV NL0012969182

1.599,600 4 feb 2025 17:35

+ In watchlist

Koers historie

Datum	Open	Laag	Hoog	Slot	Volume	Verschil	Verschil %
02 dec 2024	1.366,400	1.362,200	1.417,600	1.413,400	76.155	+35,000	+2,54%
03 dec 2024	1.410,200	1.385,000	1.417,000	1.401,800	60.749	-11,600	-0,82%
04 dec 2024	1.402,600	1.402,600	1.448,400	1.440,800	83.908	+39,000	+2,78%
05 dec 2024	1.443,000	1.438,000	1.485,000	1.477,600	91.490	+36,800	+2,55%
06 dec 2024	1.464,200	1.464,000	1.497,000	1.493,200	72.007	+15,600	+1,06%
09 dec 2024	1.516,000	1.491,400	1.528,800	1.504,800	94.302	+11,600	+0,78%
10 dec 2024	1.500,200	1.495,000	1.510,000	1.495,000	59.166	-9,800	-0,65%
11 dec 2024	1.496,000	1.493,000	1.521,200	1.503,200	54.433	+8,200	+0,55%
12 dec 2024	1.515,000	1.496,800	1.521,800	1.503,400	52.706	+0,200	+0,01%
13 dec 2024	1.500,000	1.486,200	1.511,800	1.490,200	45.399	-13,200	-0,88%

16 dec 2024	1.484,000	1.472,200	1.510,200	1.495,200	61.158	+5,000	+0,34%
17 dec 2024	1.490,000	1.485,200	1.512,000	1.503,000	67.704	+7,800	+0,52%
18 dec 2024	1.505,400	1.499,400	1.517,800	1.503,400	70.948	+0,400	+0,03%
19 dec 2024		1.443,000	1.474,600	1.447,000	74.528	-56,400	-3,75%
20 dec 2024	1.435,400	1.417,200	1.444,800	1.441,000	138.842	-6,000	-0,41%
23 dec 2024	1.436,800	1.408,600	1.440,000	1.420,000	48.170	-21,000	-1,46%
24 dec 2024	1.425,200	1.418,400	1.435,600	1.435,600	13.029	+15,600	+1,10%
27 dec 2024	1.428,400	1.423,400	1.460,600	1.436,600	41.667	+1,000	+0,07%
30 dec 2024	1.428,000	1.410,000	1.436,200	1.417,400	33.810	-19,200	-1,34%
31 dec 2024	1.408,800	1.406,600	1.437,000	1.437,000	12.944	+19,600	+1,38%