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

ADYEN NV

AEX:ADYEN, NL0012969182
638,000 17:35
+6,000 ( +0,95% )

Historische koersen - Aug-2019

Datum Open Slot Laag   Hoog Volume Verschil %
01 aug 683,000 686,600 679,800
690,600 88.539 -0,400 -0,06%
02 aug 675,000 673,800 669,800
684,400 113.648 -12,800 -1,86%
05 aug 664,000 644,200 642,200
664,000 105.669 -29,600 -4,39%
06 aug 642,400 648,000 628,400
653,200 112.099 +3,800 +0,59%
07 aug 654,000 649,000 643,600
654,400 61.254 +1,000 +0,15%
08 aug 656,400 671,600 650,600
672,200 83.843 +22,600 +3,48%
09 aug 673,000 670,000 664,400
681,000 56.331 -1,600 -0,24%
12 aug 671,800 670,000 665,800
681,200 41.375 0,000 0,00%
13 aug 665,000 676,800 653,400
678,600 61.247 +6,800 +1,01%
14 aug 675,200 655,000 652,600
682,800 78.702 -21,800 -3,22%
15 aug 656,800 655,200 635,200
659,800 75.456 +0,200 +0,03%
16 aug 659,400 659,400 654,200
666,000 45.012 +4,200 +0,64%
19 aug 663,000 668,000 660,200
672,600 93.039 +8,600 +1,30%
20 aug 669,400 670,000 664,400
679,000 71.974 +2,000 +0,30%
21 aug 673,800 677,400 673,800
691,000 69.567 +7,400 +1,10%
22 aug 674,800 643,800 636,800
674,800 239.708 -33,600 -4,96%
23 aug 635,000 643,600 633,400
652,800 203.832 -0,200 -0,03%
26 aug 639,600 639,200 623,000
643,600 78.563 -4,400 -0,68%
27 aug 637,400 649,000 636,000
650,800 83.070 +9,800 +1,53%
28 aug 659,000 653,200 644,800
663,800 117.055 +4,200 +0,65%
29 aug 650,000 658,800 649,600
660,600 64.183 +5,600 +0,86%
30 aug 658,600 658,800 647,800
662,000 65.903 0,000 0,00%

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