Aandeel

ADYEN NV NL0012969182

1.134,800 6 feb 2026 17:35

+ In watchlist

Koers historie

Datum	Open	Laag	Hoog	Slot	Volume	Verschil	Verschil %
01 dec 2025	1.340,000	1.324,400	1.357,200	1.347,400	65.809	+6,800	+0,51%
02 dec 2025	1.334,800	1.329,000	1.360,000	1.352,000	52.211	+4,600	+0,34%
03 dec 2025	1.368,000	1.361,400	1.395,000	1.363,800	81.402	+11,800	+0,87%
04 dec 2025	1.375,000	1.327,400	1.389,000	1.330,600	56.756	-33,200	-2,43%
05 dec 2025	1.332,000	1.321,800	1.358,600	1.349,400	60.705	+18,800	+1,41%
08 dec 2025	1.359,200	1.334,000	1.372,800	1.334,000	56.512	-15,400	-1,14%
09 dec 2025	1.337,000	1.318,600	1.343,800	1.318,600	55.211	-15,400	-1,15%
10 dec 2025	1.320,000	1.306,000	1.335,200	1.333,800	43.755	+15,200	+1,15%
11 dec 2025	1.331,800	1.304,600	1.336,000	1.331,000	42.056	-2,800	-0,21%
12 dec 2025	1.335,600	1.332,200	1.360,800	1.333,800	62.316	+2,800	+0,21%

15 dec 2025	1.338,800	1.334,000	1.358,400	1.352,000	56.555	+18,200	+1,36%
16 dec 2025	1.349,400	1.339,800	1.365,200	1.350,400	68.996	-1,600	-0,12%
17 dec 2025	1.350,000	1.322,400	1.352,000	1.329,600	62.435	-20,800	-1,54%
18 dec 2025	1.334,400	1.325,200	1.386,000	1.370,200	104.354	+40,600	+3,05%
19 dec 2025	1.370,000	1.366,200	1.383,400	1.377,400	102.770	+7,200	+0,53%
22 dec 2025	1.374,000	1.366,600	1.380,400	1.374,600	32.802	-2,800	-0,20%
23 dec 2025	1.374,200	1.361,800	1.385,400	1.363,200	33.296	-11,400	-0,83%
24 dec 2025	1.356,800	1.355,200	1.368,000	1.368,000	6.869	+4,800	+0,35%
29 dec 2025	1.368,000	1.363,000	1.386,000	1.374,800	42.406	+6,800	+0,50%
30 dec 2025	1.376,400	1.368,600	1.383,800	1.380,200	31.038	+5,400	+0,39%
31 dec 2025	1.371,000	1.367,800	1.376,600	1.375,000	16.470	-5,200	-0,38%