> ADYEN NV » Historische koersen (Aandeel) | Beursonline.nl

ADYEN NV

AEX:ADYEN, NL0012969182
2.072,500 17:35
0,000 (0,00%)

Historische koersen - april 2021

Datum Open Slot Laag   Hoog Volume Verschil %
01 apr 1.919,800 1.982,000 1.919,400
1.983,600 77.819 +78,500 +4,12%
06 apr 2.040,000 1.985,400 1.956,000
2.046,000 71.846 +3,400 +0,17%
07 apr 1.980,200 1.996,400 1.964,200
2.013,500 49.139 +11,000 +0,55%
08 apr 2.018,000 1.994,000 1.978,200
2.029,500 41.169 -2,400 -0,12%
09 apr 1.995,200 1.989,200 1.982,200
2.016,500 46.631 -4,800 -0,24%
12 apr 1.987,400 1.959,000 1.948,200
1.997,200 37.580 -30,200 -1,52%
13 apr 1.964,000 1.990,000 1.959,000
2.003,500 56.002 +31,000 +1,58%
14 apr 1.996,800 1.989,000 1.982,600
2.007,500 45.372 -1,000 -0,05%
15 apr 1.989,000 2.008,000 1.982,200
2.012,000 54.559 +19,000 +0,96%
16 apr 2.007,500 2.018,000 1.991,600
2.018,000 65.435 +10,000 +0,50%
19 apr 2.005,000 1.996,200 1.970,400
2.050,500 54.178 -21,800 -1,08%
20 apr 1.999,200 1.981,000 1.974,400
2.024,000 51.239 -15,200 -0,76%
21 apr 1.982,600 2.012,500 1.956,000
2.020,000 53.321 +31,500 +1,59%
22 apr 2.031,500 2.072,500 2.027,000
2.075,000 71.137 +60,000 +2,98%