Adyen N.V.
- Information
- letzte Umsätze
- kaufen
- verkaufen
132
128
1537,60
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 30.07.2025 | 19:49:10,509 | 1 | 1 537,60 | |
| 1 | 1 537,60 | |||
| 1 | 1 537,60 | |||
| 30.07.2025 | 19:37:14,347 | 1 | 1 536,80 | |
| 1 | 1 536,80 | |||
| 1 | 1 536,80 | |||
| 30.07.2025 | 19:14:46,417 | 5 | 1 536,60 | |
| 5 | 1 536,60 | |||
| 5 | 1 536,60 | |||
| 30.07.2025 | 19:06:48,461 | 1 | 1 536,60 | |
| 1 | 1 536,60 | |||
| 1 | 1 536,60 | |||
| 30.07.2025 | 18:49:16,001 | 5 | 1 540,20 | |
| 5 | 1 540,20 | |||
| 5 | 1 540,20 | |||
| 30.07.2025 | 18:26:32,136 | 1 | 1 544,00 | |
| 1 | 1 544,00 | |||
| 1 | 1 544,00 | |||
| 30.07.2025 | 18:21:35,973 | 1 | 1 544,20 | |
| 1 | 1 544,20 | |||
| 1 | 1 544,20 | |||
| 30.07.2025 | 18:10:41,339 | 3 | 1 540,40 | |
| 3 | 1 540,40 | |||
| 3 | 1 540,40 | |||
| 30.07.2025 | 18:01:35,870 | 83 | 1 544,80 | |
| 64 | 1 544,80 | |||
| 10 | 1 544,80 | |||
| 83 | 1 544,80 | |||
| 9 | 1 544,80 | |||
| 30.07.2025 | 18:01:00,810 | 5 | 1 532,40 | |
| 5 | 1 532,40 | |||
| 5 | 1 532,40 | |||
| 30.07.2025 | 17:59:56,992 | 1 | 1 532,40 | |
| 1 | 1 532,40 | |||
| 1 | 1 532,40 | |||
| 30.07.2025 | 17:59:37,939 | 1 | 1 532,40 | |
| 1 | 1 532,40 | |||
| 1 | 1 532,40 | |||
| 30.07.2025 | 17:37:11,652 | 1 | 1 526,60 | |
| 1 | 1 526,60 | |||
| 1 | 1 526,60 | |||
| 30.07.2025 | 17:35:50,744 | 1 | 1 526,40 | |
| 1 | 1 526,40 | |||
| 1 | 1 526,40 | |||
| 30.07.2025 | 17:33:19,317 | 1 | 1 532,00 | |
| 1 | 1 532,00 | |||
| 1 | 1 532,00 | |||
| 30.07.2025 | 17:32:20,864 | 5 | 1 528,00 | |
| 5 | 1 528,00 | |||
| 5 | 1 528,00 | |||
| 30.07.2025 | 17:32:13,742 | 1 | 1 532,00 | |
| 1 | 1 532,00 | |||
| 1 | 1 532,00 | |||
| 30.07.2025 | 17:30:37,143 | 1 | 1 530,00 | |
| 1 | 1 530,00 | |||
| 1 | 1 530,00 | |||
| 30.07.2025 | 17:29:32,040 | 1 | 1 531,80 | |
| 1 | 1 531,80 | |||
| 1 | 1 531,80 | |||
| 30.07.2025 | 17:28:44,442 | 1 | 1 531,20 | |
| 1 | 1 531,20 | |||
| 1 | 1 531,20 | |||
| 30.07.2025 | 17:28:43,031 | 1 | 1 530,80 | |
| 1 | 1 530,80 | |||
| 1 | 1 530,80 | |||
| 30.07.2025 | 17:21:31,157 | 1 | 1 530,40 | |
| 1 | 1 530,40 | |||
| 1 | 1 530,40 | |||
| 30.07.2025 | 17:20:50,485 | 1 | 1 530,00 | |
| 1 | 1 530,00 | |||
| 1 | 1 530,00 | |||
| 30.07.2025 | 17:07:53,018 | 1 | 1 527,80 | |
| 1 | 1 527,80 | |||
| 1 | 1 527,80 | |||
| 30.07.2025 | 16:56:01,578 | 2 | 1 525,80 | |
| 2 | 1 525,80 | |||
| 2 | 1 525,80 | |||
| 30.07.2025 | 16:55:32,597 | 1 | 1 525,20 | |
| 1 | 1 525,20 | |||
| 1 | 1 525,20 | |||
| 30.07.2025 | 16:55:30,988 | 1 | 1 525,20 | |
| 1 | 1 525,20 | |||
| 1 | 1 525,20 | |||
| 30.07.2025 | 16:25:54,655 | 1 | 1 522,60 | |
| 1 | 1 522,60 | |||
| 1 | 1 522,60 | |||
| 30.07.2025 | 16:18:54,684 | 3 | 1 518,40 | |
| 3 | 1 518,40 | |||
| 3 | 1 518,40 | |||
| 30.07.2025 | 16:18:22,278 | 1 | 1 517,80 | |
| 1 | 1 517,80 | |||
| 1 | 1 517,80 | |||
| 30.07.2025 | 16:13:35,228 | 1 | 1 519,20 | |
| 1 | 1 519,20 | |||
| 1 | 1 519,20 | |||
| 30.07.2025 | 15:50:36,569 | 1 | 1 525,00 | |
| 1 | 1 525,00 | |||
| 1 | 1 525,00 | |||
| 30.07.2025 | 15:50:30,328 | 2 | 1 525,20 | |
| 2 | 1 525,20 | |||
| 2 | 1 525,20 | |||
| 30.07.2025 | 15:49:59,234 | 1 | 1 524,80 | |
| 1 | 1 524,80 | |||
| 1 | 1 524,80 | |||
| 30.07.2025 | 15:41:12,331 | 1 | 1 529,40 | |
| 1 | 1 529,40 | |||
| 1 | 1 529,40 | |||
| 30.07.2025 | 15:35:21,057 | 1 | 1 528,00 | |
| 1 | 1 528,00 | |||
| 1 | 1 528,00 | |||
| 30.07.2025 | 15:35:20,028 | 3 | 1 527,80 | |
| 3 | 1 527,80 | |||
| 3 | 1 527,80 | |||
| 30.07.2025 | 15:34:33,652 | 1 | 1 528,40 | |
| 1 | 1 528,40 | |||
| 1 | 1 528,40 | |||
| 30.07.2025 | 15:28:45,660 | 3 | 1 532,20 | |
| 3 | 1 532,20 | |||
| 3 | 1 532,20 | |||
| 30.07.2025 | 15:16:16,683 | 2 | 1 524,40 | |
| 2 | 1 524,40 | |||
| 2 | 1 524,40 | |||
| 30.07.2025 | 15:15:17,466 | 3 | 1 524,40 | |
| 3 | 1 524,40 | |||
| 3 | 1 524,40 | |||
| 30.07.2025 | 15:11:10,797 | 5 | 1 524,40 | |
| 5 | 1 524,40 | |||
| 5 | 1 524,40 | |||
| 30.07.2025 | 15:08:51,712 | 1 | 1 524,40 | |
| 1 | 1 524,40 | |||
| 1 | 1 524,40 | |||
| 30.07.2025 | 15:08:03,509 | 1 | 1 523,80 | |
| 1 | 1 523,80 | |||
| 1 | 1 523,80 | |||
| 30.07.2025 | 15:04:19,082 | 10 | 1 521,00 | |
| 10 | 1 521,00 | |||
| 10 | 1 521,00 | |||
| 30.07.2025 | 15:04:02,184 | 20 | 1 521,00 | |
| 20 | 1 521,00 | |||
| 20 | 1 521,00 | |||
| 30.07.2025 | 15:03:13,030 | 20 | 1 521,00 | |
| 20 | 1 521,00 | |||
| 20 | 1 521,00 | |||
| 30.07.2025 | 15:02:24,224 | 5 | 1 520,40 | |
| 5 | 1 520,40 | |||
| 5 | 1 520,40 | |||
| 30.07.2025 | 14:38:52,036 | 1 | 1 517,80 | |
| 1 | 1 517,80 | |||
| 1 | 1 517,80 | |||
| 30.07.2025 | 14:38:18,529 | 1 | 1 517,60 | |
| 1 | 1 517,60 | |||
| 1 | 1 517,60 | |||
| 30.07.2025 | 14:35:54,668 | 3 | 1 517,00 | |
| 3 | 1 517,00 | |||
| 3 | 1 517,00 | |||
| 30.07.2025 | 14:35:36,856 | 2 | 1 517,40 | |
| 2 | 1 517,40 | |||
| 2 | 1 517,40 | |||
| 30.07.2025 | 14:30:41,047 | 1 | 1 514,80 | |
| 1 | 1 514,80 | |||
| 1 | 1 514,80 | |||
| 30.07.2025 | 14:30:32,437 | 1 | 1 514,60 | |
| 1 | 1 514,60 | |||
| 1 | 1 514,60 | |||
| 30.07.2025 | 14:27:51,797 | 16 | 1 514,80 | |
| 16 | 1 514,80 | |||
| 16 | 1 514,80 | |||
| 30.07.2025 | 14:22:13,797 | 1 | 1 514,20 | |
| 1 | 1 514,20 | |||
| 1 | 1 514,20 | |||
| 30.07.2025 | 14:12:24,739 | 1 | 1 511,20 | |
| 1 | 1 511,20 | |||
| 1 | 1 511,20 | |||
| 30.07.2025 | 14:09:58,359 | 1 | 1 511,60 | |
| 1 | 1 511,60 | |||
| 1 | 1 511,60 | |||
| 30.07.2025 | 14:08:44,735 | 1 | 1 511,80 | |
| 1 | 1 511,80 | |||
| 1 | 1 511,80 | |||
| 30.07.2025 | 14:08:39,956 | 2 | 1 512,20 | |
| 2 | 1 512,20 | |||
| 2 | 1 512,20 | |||
| 30.07.2025 | 14:05:01,423 | 1 | 1 513,20 | |
| 1 | 1 513,20 | |||
| 1 | 1 513,20 | |||
| 30.07.2025 | 14:04:43,203 | 1 | 1 512,60 | |
| 1 | 1 512,60 | |||
| 1 | 1 512,60 | |||
| 30.07.2025 | 14:03:48,251 | 1 | 1 512,80 | |
| 1 | 1 512,80 | |||
| 1 | 1 512,80 | |||
| 30.07.2025 | 14:01:37,147 | 1 | 1 512,80 | |
| 1 | 1 512,80 | |||
| 1 | 1 512,80 | |||
| 30.07.2025 | 13:50:13,501 | 1 | 1 515,40 | |
| 1 | 1 515,40 | |||
| 1 | 1 515,40 | |||
| 30.07.2025 | 13:38:27,935 | 1 | 1 513,80 | |
| 1 | 1 513,80 | |||
| 1 | 1 513,80 | |||
| 30.07.2025 | 13:35:23,794 | 1 | 1 513,40 | |
| 1 | 1 513,40 | |||
| 1 | 1 513,40 | |||
| 30.07.2025 | 13:35:07,496 | 5 | 1 514,00 | |
| 5 | 1 514,00 | |||
| 5 | 1 514,00 | |||
| 30.07.2025 | 13:28:26,494 | 4 | 1 515,80 | |
| 4 | 1 515,80 | |||
| 4 | 1 515,80 | |||
| 30.07.2025 | 13:27:55,382 | 4 | 1 515,20 | |
| 4 | 1 515,20 | |||
| 4 | 1 515,20 | |||
| 30.07.2025 | 13:23:09,759 | 3 | 1 515,60 | |
| 3 | 1 515,60 | |||
| 3 | 1 515,60 | |||
| 30.07.2025 | 13:14:56,057 | 3 | 1 516,40 | |
| 3 | 1 516,40 | |||
| 3 | 1 516,40 | |||
| 30.07.2025 | 13:14:38,245 | 1 | 1 516,40 | |
| 1 | 1 516,40 | |||
| 1 | 1 516,40 | |||
| 30.07.2025 | 13:11:03,822 | 1 | 1 518,00 | |
| 1 | 1 518,00 | |||
| 1 | 1 518,00 | |||
| 30.07.2025 | 13:07:35,847 | 1 | 1 517,60 | |
| 1 | 1 517,60 | |||
| 1 | 1 517,60 | |||
| 30.07.2025 | 13:04:29,695 | 1 | 1 515,60 | |
| 1 | 1 515,60 | |||
| 1 | 1 515,60 | |||
| 30.07.2025 | 13:00:24,637 | 15 | 1 516,20 | |
| 15 | 1 516,20 | |||
| 15 | 1 516,20 | |||
| 30.07.2025 | 12:51:38,356 | 1 | 1 516,80 | |
| 1 | 1 516,80 | |||
| 1 | 1 516,80 | |||
| 30.07.2025 | 12:42:09,182 | 1 | 1 516,80 | |
| 1 | 1 516,80 | |||
| 1 | 1 516,80 | |||
| 30.07.2025 | 12:38:20,898 | 1 | 1 517,40 | |
| 1 | 1 517,40 | |||
| 1 | 1 517,40 | |||
| 30.07.2025 | 12:34:56,423 | 1 | 1 517,80 | |
| 1 | 1 517,80 | |||
| 1 | 1 517,80 | |||
| 30.07.2025 | 12:30:22,797 | 9 | 1 517,40 | |
| 9 | 1 517,40 | |||
| 9 | 1 517,40 | |||
| 30.07.2025 | 12:11:44,811 | 1 | 1 520,40 | |
| 1 | 1 520,40 | |||
| 1 | 1 520,40 | |||
| 30.07.2025 | 12:07:01,188 | 1 | 1 522,20 | |
| 1 | 1 522,20 | |||
| 1 | 1 522,20 | |||
| 30.07.2025 | 12:00:29,464 | 20 | 1 523,20 | |
| 20 | 1 523,20 | |||
| 20 | 1 523,20 | |||
| 30.07.2025 | 12:00:16,912 | 20 | 1 523,20 | |
| 20 | 1 523,20 | |||
| 20 | 1 523,20 | |||
| 30.07.2025 | 11:52:05,043 | 1 | 1 520,40 | |
| 1 | 1 520,40 | |||
| 1 | 1 520,40 | |||
| 30.07.2025 | 11:51:59,866 | 2 | 1 520,00 | |
| 2 | 1 520,00 | |||
| 2 | 1 520,00 | |||
| 30.07.2025 | 11:41:14,048 | 1 | 1 523,60 | |
| 1 | 1 523,60 | |||
| 1 | 1 523,60 | |||
| 30.07.2025 | 11:11:56,716 | 1 | 1 524,00 | |
| 1 | 1 524,00 | |||
| 1 | 1 524,00 | |||
| 30.07.2025 | 11:11:40,406 | 1 | 1 524,80 | |
| 1 | 1 524,80 | |||
| 1 | 1 524,80 | |||
| 30.07.2025 | 11:00:56,363 | 1 | 1 524,60 | |
| 1 | 1 524,60 | |||
| 1 | 1 524,60 | |||
| 30.07.2025 | 10:54:25,195 | 1 | 1 524,00 | |
| 1 | 1 524,00 | |||
| 1 | 1 524,00 | |||
| 30.07.2025 | 10:51:41,798 | 12 | 1 522,40 | |
| 12 | 1 522,40 | |||
| 12 | 1 522,40 | |||
| 30.07.2025 | 10:38:01,464 | 10 | 1 518,60 | |
| 10 | 1 518,60 | |||
| 10 | 1 518,60 | |||
| 30.07.2025 | 10:37:45,465 | 20 | 1 518,80 | |
| 20 | 1 518,80 | |||
| 20 | 1 518,80 | |||
| 30.07.2025 | 10:21:41,297 | 1 | 1 517,20 | |
| 1 | 1 517,20 | |||
| 1 | 1 517,20 | |||
| 30.07.2025 | 10:16:57,115 | 2 | 1 518,60 | |
| 2 | 1 518,60 | |||
| 2 | 1 518,60 | |||
| 30.07.2025 | 10:14:24,742 | 1 | 1 515,40 | |
| 1 | 1 515,40 | |||
| 1 | 1 515,40 | |||
| 30.07.2025 | 10:11:58,634 | 3 | 1 515,60 | |
| 3 | 1 515,60 | |||
| 3 | 1 515,60 | |||
| 30.07.2025 | 10:06:50,137 | 1 | 1 520,80 | |
| 1 | 1 520,80 | |||
| 1 | 1 520,80 | |||
| 30.07.2025 | 10:02:38,796 | 1 | 1 521,00 | |
| 1 | 1 521,00 | |||
| 1 | 1 521,00 | |||
| 30.07.2025 | 09:55:30,828 | 1 | 1 517,80 | |
| 1 | 1 517,80 | |||
| 1 | 1 517,80 | |||
| 30.07.2025 | 09:53:42,914 | 1 | 1 518,20 | |
| 1 | 1 518,20 | |||
| 1 | 1 518,20 | |||
| 30.07.2025 | 09:44:30,638 | 1 | 1 517,40 | |
| 1 | 1 517,40 | |||
| 1 | 1 517,40 | |||
| 30.07.2025 | 09:28:59,847 | 1 | 1 518,40 | |
| 1 | 1 518,40 | |||
| 1 | 1 518,40 | |||
| 30.07.2025 | 09:28:28,834 | 1 | 1 517,80 | |
| 1 | 1 517,80 | |||
| 1 | 1 517,80 | |||
| 30.07.2025 | 09:25:56,534 | 1 | 1 517,00 | |
| 1 | 1 517,00 | |||
| 1 | 1 517,00 | |||
| 30.07.2025 | 09:23:06,403 | 3 | 1 515,60 | |
| 3 | 1 515,60 | |||
| 3 | 1 515,60 | |||
| 30.07.2025 | 09:22:00,932 | 1 | 1 515,60 | |
| 1 | 1 515,60 | |||
| 1 | 1 515,60 | |||
| 30.07.2025 | 09:18:46,208 | 1 | 1 512,80 | |
| 1 | 1 512,80 | |||
| 1 | 1 512,80 | |||
| 30.07.2025 | 09:14:30,291 | 1 | 1 511,00 | |
| 1 | 1 511,00 | |||
| 1 | 1 511,00 | |||
| 30.07.2025 | 09:13:18,260 | 1 | 1 511,40 | |
| 1 | 1 511,40 | |||
| 1 | 1 511,40 | |||
| 30.07.2025 | 09:05:14,928 | 1 | 1 508,00 | |
| 1 | 1 508,00 | |||
| 1 | 1 508,00 | |||
| 30.07.2025 | 09:01:23,864 | 7 | 1 519,00 | |
| 5 | 1 519,00 | |||
| 1 | 1 519,00 | |||
| 7 | 1 519,00 | |||
| 1 | 1 519,00 | |||
| 30.07.2025 | 08:51:51,709 | 5 | 1 534,20 | |
| 5 | 1 534,20 | |||
| 5 | 1 534,20 | |||
| 30.07.2025 | 08:51:51,627 | 5 | 1 534,20 | |
| 5 | 1 534,20 | |||
| 5 | 1 534,20 | |||
| 30.07.2025 | 08:48:48,617 | 1 | 1 534,40 | |
| 1 | 1 534,40 | |||
| 1 | 1 534,40 | |||
| 30.07.2025 | 08:45:56,804 | 1 | 1 534,40 | |
| 1 | 1 534,40 | |||
| 1 | 1 534,40 | |||
| 30.07.2025 | 08:08:41,785 | 1 | 1 536,40 | |
| 1 | 1 536,40 | |||
| 1 | 1 536,40 | |||
| 30.07.2025 | 08:05:45,118 | 1 | 1 536,80 | |
| 1 | 1 536,80 | |||
| 1 | 1 536,80 | |||
| 30.07.2025 | 08:02:32,407 | 1 | 1 537,20 | |
| 1 | 1 537,20 | |||
| 1 | 1 537,20 | |||
| 30.07.2025 | 08:01:46,839 | 5 | 1 536,80 | |
| 5 | 1 536,80 | |||
| 5 | 1 536,80 | |||
| 30.07.2025 | 08:00:56,015 | 1 | 1 536,40 | |
| 1 | 1 536,40 | |||
| 1 | 1 536,40 | |||
| 30.07.2025 | 08:00:33,603 | 1 | 1 532,00 | |
| 1 | 1 532,00 | |||
| 1 | 1 532,00 | |||
| 30.07.2025 | 08:00:25,529 | 1 | 1 536,20 | |
| 1 | 1 536,20 | |||
| 1 | 1 536,20 | |||
| 30.07.2025 | 08:00:19,593 | 1 | 1 534,00 | |
| 1 | 1 534,00 | |||
| 1 | 1 534,00 | |||
| 30.07.2025 | 07:43:58,618 | 5 | 1 534,00 | |
| 5 | 1 534,00 | |||
| 5 | 1 534,00 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
-
Novo-Nordisk AS
Bid: 43,92 / Ask: 44,075
Umsatz: 95 077 TEUR -
Nvidia Corp.
Bid: 156,02 / Ask: 156,04
Umsatz: 64 597 TEUR -
Rheinmetall AG
Bid: 1 731,00
Ask: 1 735,00
Umsatz: 54 134 TEUR -
adidas AG
Bid: 177,25 / Ask: 177,40
Umsatz: 51 976 TEUR -
Heidelberger Druckmaschinen AG
Bid: 2,47 / Ask: 2,515
Umsatz: 35 991 TEUR
Realtime Quotes
Letzte Aktualisierung:
30.07.2025 @ 19:57:42
Letzte Aktualisierung:
30.07.2025 @ 19:57:42