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] | ||
---|---|---|---|---|---|---|---|---|
28.2.2024 | 1 450.00 | 1 462.20 | 1 434.40 | 1 456.40 | -0.51% | 51 096 | ||
27.2.2024 | 1 460.00 | 1 478.80 | 1 448.60 | 1 463.80 | +0.56% | 52 112 | ||
26.2.2024 | 1 460.00 | 1 472.40 | 1 451.60 | 1 455.60 | -0.82% | 40 253 | ||
23.2.2024 | 1 470.00 | 1 484.40 | 1 458.00 | 1 467.60 | +0.09% | 53 253 | ||
22.2.2024 | 1 468.60 | 1 479.40 | 1 443.20 | 1 466.20 | +1.36% | 76 278 | ||
21.2.2024 | 1 481.60 | 1 486.00 | 1 439.80 | 1 446.40 | -2.46% | 53 936 | ||
20.2.2024 | 1 486.40 | 1 502.60 | 1 472.00 | 1 482.80 | -0.81% | 62 315 | ||
19.2.2024 | 1 500.00 | 1 508.80 | 1 481.20 | 1 494.80 | -0.87% | 52 087 | ||
16.2.2024 | 1 485.60 | 1 507.80 | 1 476.00 | 1 507.80 | +2.04% | 153 364 | ||
15.2.2024 | 1 457.40 | 1 477.60 | 1 442.00 | 1 477.60 | +2.07% | 105 368 | ||
14.2.2024 | 1 444.20 | 1 456.00 | 1 437.60 | 1 447.60 | +0.23% | 64 730 | ||
13.2.2024 | 1 492.20 | 1 501.20 | 1 418.60 | 1 444.20 | -4.17% | 143 718 | ||
12.2.2024 | 1 477.40 | 1 510.60 | 1 475.40 | 1 507.00 | +2.30% | 95 882 | ||
9.2.2024 | 1 474.80 | 1 510.60 | 1 450.00 | 1 473.00 | +2.56% | 173 723 | ||
8.2.2024 | 1 325.00 | 1 472.20 | 1 325.00 | 1 436.20 | +21.34% | 362 300 | ||
7.2.2024 | 1 185.20 | 1 191.40 | 1 162.40 | 1 183.60 | -0.63% | 107 487 | ||
6.2.2024 | 1 212.20 | 1 216.60 | 1 161.00 | 1 191.00 | -0.89% | 85 826 | ||
5.2.2024 | 1 193.60 | 1 210.40 | 1 193.00 | 1 201.60 | -0.15% | 60 681 | ||
2.2.2024 | 1 206.40 | 1 213.40 | 1 190.60 | 1 203.40 | +0.48% | 65 415 | ||
1.2.2024 | 1 171.20 | 1 209.00 | 1 162.20 | 1 197.60 | +2.25% | 85 840 | ||
31.1.2024 | 1 178.60 | 1 192.80 | 1 152.60 | 1 171.20 | -0.94% | 92 108 | ||
30.1.2024 | 1 173.00 | 1 189.60 | 1 167.00 | 1 182.20 | +1.11% | 66 402 | ||
29.1.2024 | 1 160.20 | 1 170.80 | 1 156.20 | 1 169.20 | +0.70% | 58 150 | ||
26.1.2024 | 1 142.20 | 1 161.00 | 1 122.00 | 1 161.00 | +1.16% | 79 916 | ||
25.1.2024 | 1 176.40 | 1 183.40 | 1 145.00 | 1 147.60 | -3.05% | 86 926 | ||
24.1.2024 | 1 174.00 | 1 209.00 | 1 173.00 | 1 183.60 | +1.87% | 88 244 | ||
23.1.2024 | 1 150.00 | 1 162.80 | 1 134.00 | 1 161.80 | +0.60% | 57 175 | ||
22.1.2024 | 1 140.00 | 1 175.60 | 1 131.20 | 1 154.80 | +2.17% | 73 180 | ||
19.1.2024 | 1 146.80 | 1 148.00 | 1 120.80 | 1 130.20 | -1.61% | 75 475 | ||
18.1.2024 | 1 141.80 | 1 151.80 | 1 136.40 | 1 148.60 | +0.26% | 56 635 | ||
17.1.2024 | 1 171.20 | 1 186.80 | 1 144.00 | 1 145.60 | -3.87% | 89 857 | ||
16.1.2024 | 1 198.80 | 1 204.00 | 1 186.60 | 1 191.60 | -0.37% | 58 677 | ||
15.1.2024 | 1 206.60 | 1 208.80 | 1 196.00 | 1 196.00 | -0.19% | 53 040 | ||
12.1.2024 | 1 191.40 | 1 226.40 | 1 190.20 | 1 198.20 | +2.92% | 113 061 | ||
11.1.2024 | 1 165.00 | 1 183.00 | 1 157.40 | 1 164.20 | +1.05% | 78 634 | ||
10.1.2024 | 1 143.60 | 1 171.40 | 1 143.60 | 1 152.00 | +0.43% | 62 082 | ||
9.1.2024 | 1 148.00 | 1 154.00 | 1 133.80 | 1 147.00 | +0.24% | 56 600 | ||
8.1.2024 | 1 116.80 | 1 150.60 | 1 111.80 | 1 144.20 | +1.27% | 56 778 | ||
5.1.2024 | 1 109.60 | 1 131.20 | 1 095.20 | 1 129.80 | +0.60% | 67 908 | ||
4.1.2024 | 1 130.60 | 1 139.00 | 1 095.20 | 1 123.00 | -1.24% | 89 612 | ||
3.1.2024 | 1 159.80 | 1 168.40 | 1 127.00 | 1 137.00 | -1.92% | 58 809 | ||
2.1.2024 | 1 162.20 | 1 174.60 | 1 143.40 | 1 159.20 | -0.64% | 58 281 | ||
29.12.2023 | 1 165.00 | 1 189.20 | 1 163.20 | 1 166.60 | -0.26% | 50 712 | ||
28.12.2023 | 1 180.00 | 1 184.80 | 1 155.60 | 1 169.60 | -0.75% | 48 343 | ||
27.12.2023 | 1 160.00 | 1 191.00 | 1 158.00 | 1 178.40 | +0.89% | 52 057 | ||
22.12.2023 | 1 154.80 | 1 168.80 | 1 152.00 | 1 168.00 | +0.12% | 52 162 | ||
21.12.2023 | 1 157.00 | 1 173.80 | 1 155.40 | 1 166.60 | -0.47% | 53 546 | ||
20.12.2023 | 1 177.80 | 1 179.20 | 1 158.40 | 1 172.00 | -1.15% | 69 949 | ||
19.12.2023 | 1 177.40 | 1 198.60 | 1 174.00 | 1 185.60 | +0.71% | 55 861 | ||
18.12.2023 | 1 184.00 | 1 191.40 | 1 167.40 | 1 177.20 | -1.58% | 70 254 | ||
15.12.2023 | 1 180.00 | 1 201.00 | 1 171.00 | 1 196.00 | +0.80% | 167 169 | ||
14.12.2023 | 1 218.00 | 1 231.00 | 1 140.80 | 1 186.40 | -0.31% | 142 626 | ||
13.12.2023 | 1 203.20 | 1 214.60 | 1 182.20 | 1 190.00 | -1.58% | 89 558 | ||
12.12.2023 | 1 215.40 | 1 221.40 | 1 192.60 | 1 209.00 | -0.71% | 89 874 | ||
11.12.2023 | 1 201.40 | 1 219.20 | 1 198.00 | 1 217.60 | +2.59% | 117 498 | ||
8.12.2023 | 1 183.00 | 1 204.60 | 1 176.60 | 1 186.80 | +2.71% | 127 204 | ||
7.12.2023 | 1 167.00 | 1 176.00 | 1 135.40 | 1 155.40 | +0.12% | 71 762 | ||
6.12.2023 | 1 139.20 | 1 164.20 | 1 130.60 | 1 154.00 | +1.70% | 81 181 | ||
5.12.2023 | 1 120.00 | 1 140.40 | 1 105.20 | 1 134.60 | +1.32% | 77 890 | ||
4.12.2023 | 1 079.20 | 1 121.40 | 1 079.20 | 1 119.80 | +3.41% | 81 412 | ||
|
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 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