Adyen - aktuální graf akcie Adyen v bodech
Online grafy: | graf v EUR · graf v Kč |
Historie: | graf v EUR · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
16.6.2023 | 1 635.00 | 1 637.80 | 1 577.20 | 1 579.80 | -2.44% | 125 609 | ||
15.6.2023 | 1 620.00 | 1 658.00 | 1 608.00 | 1 619.20 | -0.36% | 62 678 | ||
14.6.2023 | 1 600.00 | 1 630.40 | 1 600.00 | 1 625.00 | +1.53% | 45 518 | ||
13.6.2023 | 1 603.00 | 1 618.00 | 1 585.00 | 1 600.40 | +0.90% | 56 174 | ||
12.6.2023 | 1 588.00 | 1 607.20 | 1 579.00 | 1 586.00 | +0.51% | 50 025 | ||
9.6.2023 | 1 584.00 | 1 591.00 | 1 572.80 | 1 577.80 | -0.33% | 40 942 | ||
8.6.2023 | 1 574.00 | 1 589.80 | 1 546.60 | 1 583.00 | -0.76% | 44 304 | ||
7.6.2023 | 1 585.20 | 1 610.00 | 1 580.00 | 1 595.00 | +0.66% | 46 166 | ||
6.6.2023 | 1 578.80 | 1 592.80 | 1 573.80 | 1 584.40 | +0.26% | 38 851 | ||
5.6.2023 | 1 588.00 | 1 593.60 | 1 569.20 | 1 580.20 | -0.12% | 39 820 | ||
2.6.2023 | 1 555.00 | 1 590.80 | 1 540.20 | 1 582.00 | +2.06% | 74 868 | ||
1.6.2023 | 1 526.20 | 1 566.20 | 1 523.00 | 1 550.00 | +1.51% | 52 247 | ||
31.5.2023 | 1 500.20 | 1 559.60 | 1 492.40 | 1 526.80 | +1.05% | 177 479 | ||
30.5.2023 | 1 505.00 | 1 530.60 | 1 492.00 | 1 510.80 | +0.90% | 46 904 | ||
29.5.2023 | 1 532.60 | 1 547.00 | 1 494.80 | 1 497.20 | -2.05% | 30 224 | ||
26.5.2023 | 1 496.60 | 1 544.60 | 1 482.00 | 1 528.40 | +2.68% | 55 200 | ||
25.5.2023 | 1 487.00 | 1 508.60 | 1 477.20 | 1 488.40 | +1.91% | 65 292 | ||
24.5.2023 | 1 480.00 | 1 481.80 | 1 447.20 | 1 460.40 | -2.81% | 64 619 | ||
23.5.2023 | 1 527.00 | 1 537.60 | 1 501.20 | 1 502.60 | -1.58% | 52 451 | ||
22.5.2023 | 1 459.60 | 1 538.60 | 1 456.20 | 1 526.60 | +4.93% | 69 968 | ||
19.5.2023 | 1 434.60 | 1 458.80 | 1 428.60 | 1 454.80 | +2.32% | 70 317 | ||
18.5.2023 | 1 421.00 | 1 441.80 | 1 412.40 | 1 421.80 | +0.55% | 52 291 | ||
17.5.2023 | 1 412.40 | 1 425.20 | 1 407.20 | 1 414.00 | -0.34% | 48 285 | ||
16.5.2023 | 1 430.40 | 1 447.80 | 1 412.60 | 1 418.80 | -1.31% | 39 753 | ||
15.5.2023 | 1 444.60 | 1 450.00 | 1 417.00 | 1 437.60 | +0.11% | 44 339 | ||
12.5.2023 | 1 460.20 | 1 478.80 | 1 430.60 | 1 436.00 | -1.45% | 57 338 | ||
11.5.2023 | 1 421.00 | 1 460.80 | 1 420.80 | 1 457.00 | +3.56% | 72 679 | ||
10.5.2023 | 1 416.20 | 1 423.00 | 1 390.20 | 1 406.80 | -0.58% | 52 108 | ||
9.5.2023 | 1 430.00 | 1 430.00 | 1 403.80 | 1 415.00 | -2.00% | 58 414 | ||
8.5.2023 | 1 435.00 | 1 443.80 | 1 425.20 | 1 443.80 | +0.72% | 31 361 | ||
5.5.2023 | 1 405.80 | 1 435.80 | 1 392.20 | 1 433.40 | +2.53% | 47 464 | ||
4.5.2023 | 1 400.00 | 1 409.00 | 1 371.00 | 1 398.00 | -0.74% | 51 564 | ||
3.5.2023 | 1 425.40 | 1 446.40 | 1 406.00 | 1 408.40 | -1.32% | 53 920 | ||
2.5.2023 | 1 456.40 | 1 456.40 | 1 417.40 | 1 427.20 | -1.71% | 60 756 | ||
28.4.2023 | 1 460.00 | 1 481.00 | 1 424.20 | 1 452.00 | -0.29% | 76 652 | ||
27.4.2023 | 1 419.00 | 1 456.20 | 1 410.00 | 1 456.20 | +2.14% | 67 196 | ||
26.4.2023 | 1 425.00 | 1 429.80 | 1 398.40 | 1 425.60 | -0.06% | 62 059 | ||
25.4.2023 | 1 439.40 | 1 439.40 | 1 417.20 | 1 426.40 | -1.39% | 35 616 | ||
24.4.2023 | 1 442.20 | 1 459.20 | 1 429.00 | 1 446.40 | +0.15% | 33 782 | ||
21.4.2023 | 1 429.80 | 1 444.20 | 1 412.20 | 1 444.20 | +0.93% | 55 472 | ||
20.4.2023 | 1 442.00 | 1 447.40 | 1 420.40 | 1 430.80 | -1.48% | 53 510 | ||
19.4.2023 | 1 468.00 | 1 469.00 | 1 442.40 | 1 452.20 | -0.96% | 42 984 | ||
18.4.2023 | 1 450.20 | 1 475.00 | 1 447.20 | 1 466.20 | +1.10% | 57 816 | ||
17.4.2023 | 1 454.00 | 1 483.40 | 1 443.40 | 1 450.20 | +0.17% | 60 178 | ||
14.4.2023 | 1 458.00 | 1 458.00 | 1 433.40 | 1 447.60 | -0.55% | 56 126 | ||
13.4.2023 | 1 444.20 | 1 460.20 | 1 426.80 | 1 455.60 | +0.71% | 59 211 | ||
12.4.2023 | 1 435.60 | 1 492.20 | 1 427.60 | 1 445.20 | +0.82% | 74 761 | ||
11.4.2023 | 1 432.00 | 1 450.00 | 1 424.60 | 1 433.40 | +1.00% | 65 682 | ||
6.4.2023 | 1 428.20 | 1 437.20 | 1 408.00 | 1 419.20 | -0.47% | 53 069 | ||
5.4.2023 | 1 429.00 | 1 437.00 | 1 419.60 | 1 425.80 | -0.67% | 46 921 | ||
4.4.2023 | 1 423.60 | 1 450.20 | 1 417.80 | 1 435.40 | +1.55% | 61 072 | ||
3.4.2023 | 1 459.00 | 1 460.20 | 1 404.40 | 1 413.40 | -3.14% | 66 655 | ||
31.3.2023 | 1 430.40 | 1 468.20 | 1 425.20 | 1 459.20 | +1.97% | 77 722 | ||
30.3.2023 | 1 417.20 | 1 435.80 | 1 406.80 | 1 431.00 | +2.18% | 62 587 | ||
29.3.2023 | 1 389.60 | 1 420.60 | 1 380.80 | 1 400.40 | +2.27% | 64 551 | ||
28.3.2023 | 1 438.80 | 1 441.60 | 1 359.40 | 1 369.20 | -4.12% | 74 719 | ||
27.3.2023 | 1 434.00 | 1 451.40 | 1 425.20 | 1 428.00 | +0.94% | 63 308 | ||
24.3.2023 | 1 449.00 | 1 450.00 | 1 373.60 | 1 414.60 | -2.75% | 99 738 | ||
23.3.2023 | 1 416.80 | 1 461.60 | 1 405.40 | 1 454.60 | +1.97% | 82 974 | ||
22.3.2023 | 1 431.00 | 1 436.80 | 1 414.80 | 1 426.40 | +0.14% | 62 892 | ||
|
Osobní seznam akcií a indexů
Adyen | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
Graf Adyen
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
A | B | C | D | E | F | H | I | K | L | M | P | R | S | T | V |
‹‹ Prvních 60 ‹‹ Prvních 20 | ‹ Poedchozích 60 |
Nejsou záznamy.
Popis stránky
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus
David Matulay, InvestingFox
Jerome Powell: Klíčem k ekonomické stabilitě je správné načasování snižování sazeb
David Varga, Fintokei
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB