Aandeel

ADYEN NV NL0012969182

1.419,800 14 apr 2025 17:35

+ In watchlist

Koers historie

Datum	Open	Laag	Hoog	Slot	Volume	Verschil	Verschil %
03 mrt 2025	1.746,400	1.724,400	1.754,600	1.747,200	48.728	+6,000	+0,34%
04 mrt 2025	1.725,000	1.687,400	1.731,600	1.694,000	74.439	-53,200	-3,04%
05 mrt 2025	1.724,600	1.704,000	1.733,400	1.711,600	52.758	+17,600	+1,04%
06 mrt 2025	1.714,800	1.649,000	1.727,200	1.662,600	87.023	-49,000	-2,86%
07 mrt 2025	1.650,400	1.584,200	1.650,600	1.593,600	84.848	-69,000	-4,15%
10 mrt 2025	1.625,400	1.528,200	1.630,800	1.543,400	80.686	-50,200	-3,15%
11 mrt 2025	1.557,400	1.500,400	1.557,600	1.505,600	90.979	-37,800	-2,45%
12 mrt 2025	1.513,800	1.508,000	1.555,400	1.542,400	72.596	+36,800	+2,44%
13 mrt 2025	1.520,400	1.497,600	1.537,400	1.497,600	80.734	-44,800	-2,90%
14 mrt 2025	1.491,400	1.461,000	1.513,600	1.507,600	102.342	+10,000	+0,67%

17 mrt 2025	1.506,200	1.481,800	1.514,000	1.511,600	75.578	+4,000	+0,27%
18 mrt 2025	1.516,800	1.499,600	1.552,000	1.525,600	78.004	+14,000	+0,93%
19 mrt 2025	1.517,800	1.513,200	1.556,600	1.556,600	85.597	+31,000	+2,03%
20 mrt 2025	1.560,000	1.544,000	1.577,800	1.556,600	57.417	0,000	0,00%
21 mrt 2025	1.542,200	1.514,000	1.552,000	1.535,600	99.765	-21,000	-1,35%
24 mrt 2025	1.556,600	1.489,400	1.558,000	1.507,000	93.534	-28,600	-1,86%
25 mrt 2025	1.500,000	1.490,000	1.516,000	1.504,400	64.560	-2,600	-0,17%
26 mrt 2025	1.511,200	1.471,400	1.511,200	1.472,800	78.231	-31,600	-2,10%
27 mrt 2025	1.464,200	1.445,600	1.468,600	1.450,000	67.531	-22,800	-1,55%
28 mrt 2025	1.437,600	1.430,200	1.463,400	1.449,000	58.833	-1,000	-0,07%
31 mrt 2025	1.434,000	1.394,600	1.444,400	1.406,000	70.279	-43,000	-2,97%