ADYEN NV » Historische koersen (Aandeel) | Beursduivel.be

ADYEN NV

AEX:ADYEN, NL0012969182
666,000 12:10
-3,800 ( -0,57% )

Historische koersen - Mei-2019

Datum Open Slot Laag   Hoog Volume Verschil %
02 mei 712,000 708,000 693,200
723,200 69.929 -17,600 -2,43%
03 mei 679,000 677,000 670,000
682,600 263.279 -31,000 -4,38%
06 mei 660,000 663,400 654,400
669,600 86.291 -13,600 -2,01%
07 mei 665,400 659,400 659,400
673,200 110.287 -4,000 -0,60%
08 mei 664,000 675,200 659,400
678,000 80.106 +15,800 +2,40%
09 mei 673,200 660,200 656,000
675,000 80.878 -15,000 -2,22%
10 mei 666,600 655,800 655,800
674,400 42.141 -4,400 -0,67%
13 mei 663,800 638,800 638,600
669,000 87.178 -17,000 -2,59%
14 mei 645,000 665,400 645,000
665,400 75.249 +26,600 +4,16%
15 mei 668,000 669,800 651,600
671,200 44.516 +4,400 +0,66%
16 mei 668,400 681,000 668,200
683,600 56.205 +11,200 +1,67%
17 mei 677,200 685,600 670,800
685,600 37.972 +4,600 +0,68%
20 mei 685,000 682,200 674,600
693,400 60.590 -3,400 -0,50%
21 mei 685,400 700,000 683,600
700,600 63.980 +17,800 +2,61%
22 mei 701,800 715,200 701,200
715,200 71.701 +15,200 +2,17%
23 mei 709,200 708,200 697,200
713,800 71.302 -7,000 -0,98%
24 mei 710,000 721,000 710,000
727,600 69.524 +12,800 +1,81%
27 mei 721,600 721,400 717,800
729,400 36.076 +0,400 +0,06%
28 mei 722,800 732,200 722,000
736,600 132.377 +10,800 +1,50%
29 mei 726,800 696,000 695,400
729,000 104.234 -36,200 -4,94%
30 mei 708,000 719,000 699,800
722,000 52.403 +23,000 +3,30%
31 mei 712,000 720,800 706,000
724,400 74.678 +1,800 +0,25%

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
# calculated realtime by Commerzbank & '^' by BNP Paribas, streaming powered by VWD Group