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] | ||
---|---|---|---|---|---|---|---|---|
2.7.2024 | 1 107.20 | 1 117.00 | 1 091.00 | 1 117.20 | +0.35% | 60 531 | ||
1.7.2024 | 1 119.40 | 1 139.20 | 1 110.00 | 1 113.20 | 0.00% | 61 599 | ||
28.6.2024 | 1 125.20 | 1 134.80 | 1 107.80 | 1 113.20 | -1.04% | 70 898 | ||
27.6.2024 | 1 143.20 | 1 161.40 | 1 125.00 | 1 124.80 | -0.75% | 79 024 | ||
26.6.2024 | 1 150.00 | 1 161.20 | 1 123.80 | 1 133.20 | -1.26% | 49 015 | ||
25.6.2024 | 1 129.60 | 1 147.60 | 1 122.40 | 1 147.60 | +0.59% | 51 119 | ||
24.6.2024 | 1 124.00 | 1 148.20 | 1 120.00 | 1 140.80 | +0.83% | 52 233 | ||
21.6.2024 | 1 165.40 | 1 175.40 | 1 131.20 | 1 131.40 | -4.80% | 137 877 | ||
18.6.2024 | 1 209.40 | 1 218.00 | 1 183.20 | 1 188.40 | -0.97% | 60 506 | ||
17.6.2024 | 1 197.00 | 1 208.60 | 1 185.60 | 1 200.00 | +0.20% | 48 820 | ||
14.6.2024 | 1 212.80 | 1 215.00 | 1 191.60 | 1 197.60 | -0.95% | 55 907 | ||
13.6.2024 | 1 241.80 | 1 243.80 | 1 204.20 | 1 209.00 | -2.94% | 56 357 | ||
12.6.2024 | 1 200.00 | 1 259.00 | 1 198.00 | 1 245.60 | +3.93% | 65 636 | ||
11.6.2024 | 1 230.00 | 1 239.40 | 1 192.40 | 1 198.40 | -2.16% | 57 435 | ||
10.6.2024 | 1 229.20 | 1 239.00 | 1 218.60 | 1 224.80 | -0.57% | 41 822 | ||
7.6.2024 | 1 230.00 | 1 241.00 | 1 221.00 | 1 231.80 | 0.00% | 43 013 | ||
6.6.2024 | 1 248.00 | 1 253.20 | 1 224.80 | 1 231.80 | -0.52% | 54 650 | ||
5.6.2024 | 1 193.00 | 1 249.60 | 1 190.60 | 1 238.20 | +4.57% | 70 119 | ||
4.6.2024 | 1 188.80 | 1 198.60 | 1 169.00 | 1 184.00 | -0.06% | 38 284 | ||
3.6.2024 | 1 196.00 | 1 197.80 | 1 173.00 | 1 184.60 | -0.02% | 48 126 | ||
31.5.2024 | 1 193.20 | 1 198.60 | 1 176.80 | 1 184.80 | -0.66% | 90 042 | ||
30.5.2024 | 1 172.00 | 1 200.40 | 1 162.00 | 1 192.60 | +1.49% | 45 560 | ||
29.5.2024 | 1 204.20 | 1 206.20 | 1 170.00 | 1 175.00 | -3.41% | 64 772 | ||
22.5.2024 | 1 219.60 | 1 235.00 | 1 209.20 | 1 216.40 | -13.71% | 44 924 | ||
23.4.2024 | 1 396.00 | 1 414.20 | 1 388.60 | 1 409.60 | +0.64% | 64 483 | ||
19.4.2024 | 1 416.00 | 1 421.60 | 1 398.20 | 1 400.60 | -2.92% | 30 421 | ||
18.4.2024 | 1 437.40 | 1 446.20 | 1 404.00 | 1 442.60 | +0.54% | 46 797 | ||
17.4.2024 | 1 429.20 | 1 452.00 | 1 427.00 | 1 434.80 | +0.22% | 47 447 | ||
16.4.2024 | 1 415.80 | 1 431.80 | 1 392.00 | 1 431.60 | -1.25% | 53 478 | ||
15.4.2024 | 1 432.40 | 1 462.60 | 1 424.20 | 1 449.60 | +1.96% | 103 935 | ||
12.4.2024 | 1 465.00 | 1 474.00 | 1 421.60 | 1 421.60 | -2.54% | 92 560 | ||
11.4.2024 | 1 444.40 | 1 481.80 | 1 438.00 | 1 458.60 | +0.24% | 73 212 | ||
10.4.2024 | 1 489.40 | 1 491.00 | 1 427.40 | 1 455.00 | -1.12% | 109 382 | ||
9.4.2024 | 1 504.60 | 1 504.60 | 1 470.40 | 1 471.40 | -1.98% | 56 143 | ||
8.4.2024 | 1 491.00 | 1 516.00 | 1 488.20 | 1 501.00 | +0.90% | 47 716 | ||
5.4.2024 | 1 524.00 | 1 524.00 | 1 474.00 | 1 487.60 | -3.60% | 89 417 | ||
4.4.2024 | 1 561.60 | 1 563.00 | 1 537.60 | 1 543.00 | -0.44% | 53 978 | ||
3.4.2024 | 1 563.00 | 1 568.20 | 1 542.60 | 1 549.80 | -0.81% | 60 349 | ||
2.4.2024 | 1 581.00 | 1 594.00 | 1 533.80 | 1 562.40 | -0.36% | 74 633 | ||
28.3.2024 | 1 574.80 | 1 585.60 | 1 561.40 | 1 568.00 | -0.13% | 67 100 | ||
27.3.2024 | 1 568.00 | 1 596.00 | 1 562.00 | 1 570.00 | +2.18% | 76 247 | ||
26.3.2024 | 1 525.00 | 1 553.80 | 1 484.40 | 1 536.40 | +1.05% | 96 780 | ||
25.3.2024 | 1 499.40 | 1 524.40 | 1 482.60 | 1 520.40 | +1.36% | 73 870 | ||
22.3.2024 | 1 501.40 | 1 507.40 | 1 488.00 | 1 500.00 | -0.35% | 62 390 | ||
21.3.2024 | 1 472.00 | 1 505.20 | 1 471.60 | 1 505.20 | +2.95% | 76 739 | ||
20.3.2024 | 1 443.80 | 1 477.40 | 1 434.60 | 1 462.00 | +0.95% | 53 316 | ||
19.3.2024 | 1 440.00 | 1 448.60 | 1 425.60 | 1 448.20 | +0.30% | 51 375 | ||
18.3.2024 | 1 459.00 | 1 466.40 | 1 443.80 | 1 443.80 | -0.91% | 38 899 | ||
15.3.2024 | 1 454.40 | 1 471.20 | 1 444.60 | 1 457.00 | +0.48% | 134 899 | ||
14.3.2024 | 1 477.00 | 1 480.60 | 1 443.00 | 1 450.00 | -1.10% | 75 791 | ||
13.3.2024 | 1 480.00 | 1 481.40 | 1 458.40 | 1 466.00 | -1.24% | 47 013 | ||
12.3.2024 | 1 482.20 | 1 490.60 | 1 465.00 | 1 484.40 | +0.21% | 57 492 | ||
11.3.2024 | 1 473.80 | 1 487.60 | 1 458.00 | 1 481.20 | -0.10% | 45 287 | ||
8.3.2024 | 1 500.80 | 1 504.80 | 1 475.80 | 1 482.60 | -1.16% | 64 430 | ||
7.3.2024 | 1 466.80 | 1 517.00 | 1 455.00 | 1 500.00 | +2.73% | 103 239 | ||
6.3.2024 | 1 431.00 | 1 466.60 | 1 423.40 | 1 460.00 | +1.67% | 55 760 | ||
5.3.2024 | 1 440.40 | 1 459.40 | 1 435.00 | 1 436.00 | -1.35% | 41 868 | ||
4.3.2024 | 1 465.80 | 1 480.60 | 1 447.40 | 1 455.60 | -0.98% | 51 334 | ||
1.3.2024 | 1 462.60 | 1 478.80 | 1 454.80 | 1 470.00 | +0.68% | 63 416 | ||
29.2.2024 | 1 455.20 | 1 466.40 | 1 437.20 | 1 460.00 | +0.24% | 79 657 | ||
|
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 |
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