ADYEN N.V.

CHX:ADYEN_A.CXE2, NL0012969182
+ ADYEN N.V. op mijn watchlist
1.199,400 17:29
-7,000 (-0,58%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 mei 1.111,400 1.120,600 1.094,200
1.124,800 451 -12,600 -1,11%
03 mei 1.137,000 1.157,600 1.133,100
1.165,200 112 +37,000 +3,30%
06 mei 1.164,000 1.175,000 1.153,800
1.177,400 55 +17,400 +1,50%
07 mei 1.191,000 1.219,000 1.191,000
1.219,400 168 +44,000 +3,74%
08 mei 1.220,400 1.213,200 1.211,800
1.225,800 358 -5,800 -0,48%
09 mei 1.229,200 1.227,200 1.219,600
1.241,000 313 +14,000 +1,15%
10 mei 1.229,000 1.252,000 1.223,000
1.252,000 101 +24,800 +2,02%
13 mei 1.248,600 1.257,800 1.237,800
1.269,600 177 +5,800 +0,46%
14 mei 1.243,600 1.263,600 1.243,400
1.277,200 87 +5,800 +0,46%
15 mei 1.258,200 1.276,200 1.257,400
1.289,100 57 +12,600 +1,00%
16 mei 1.294,000 1.285,000 1.281,600
1.299,800 275 +8,800 +0,69%
17 mei 1.274,400 1.246,300 1.244,000
1.276,400 169 -38,700 -3,01%
20 mei 1.243,200 1.241,400 1.236,600
1.249,800 121 -4,900 -0,39%
21 mei 1.232,000 1.218,100 1.218,100
1.239,400 40 -23,300 -1,88%
22 mei 1.217,400 1.214,500 1.209,600
1.234,200 140 -3,600 -0,30%
23 mei 1.213,400 1.197,600 1.195,400
1.213,400 115 -16,900 -1,39%
24 mei 1.179,400 1.217,400 1.177,000
1.217,400 33 +19,800 +1,65%
27 mei 0,000 1.217,400 0,000
0,000 0 0,000 0,00%
28 mei 0,000 1.217,400 0,000
0,000 0 0,000 0,00%
29 mei 1.202,800 1.177,400 1.170,400
1.202,800 180 -40,000 -3,29%
30 mei 1.167,400 1.189,800 1.162,000
1.199,800 159 +12,400 +1,05%
31 mei 1.180,000 1.182,600 1.179,200
1.195,600 43 -7,200 -0,61%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront