Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Adyen N.V. logosu
ADYEN.AS
Adyen N.V.
16:12:16
893.8 €
0.0000 (%0.00)
Önceki Kapanış: 903.8
Düşük₺888.2
Yüksek₺908.6
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ADYEN.AS: Adyen N.V. Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.495,8722
KAPANIŞ 1.493,8322

En Düşük

DÜŞÜK 1.145,8

En Yüksek

YÜKSEK 1.869,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20251.430,81.432,61.402,21.428
03.01.20251.432,41.449,81.432,41.437
06.01.20251.440,41.479,41.440,41.479,4
07.01.20251.489,61.5061.467,41.480
08.01.20251.486,81.498,81.466,41.478,4
09.01.20251.474,61.4941.473,61.489,6
10.01.20251.489,21.506,21.457,81.472,4
13.01.20251.460,81.468,41.386,61.390,8
14.01.20251.4051.449,81.4051.432,2
15.01.20251.429,61.4861.421,81.465,6
16.01.20251.4811.4991.467,81.488
17.01.20251.490,61.499,81.479,41.494,6
20.01.20251.500,61.505,21.484,61.490
21.01.20251.491,81.498,61.475,61.491,4
22.01.20251.503,81.518,61.494,41.506,6
23.01.20251.509,21.517,81.501,21.516
24.01.20251.5201.531,81.5081.520,4
27.01.20251.491,81.516,41.471,61.503,6
28.01.20251.498,21.568,81.497,21.552,8
29.01.20251.556,61.5621.506,41.516
30.01.20251.5341.576,61.528,81.563
31.01.20251.5701.585,41.5631.570
03.02.20251.520,21.5591.504,21.552,4
04.02.20251.5431.6001.539,21.599,6
05.02.20251.592,21.6051.5811.601
06.02.20251.6061.611,21.554,21.585,4
07.02.20251.5791.587,21.5481.553,2
10.02.20251.5531.560,41.540,61.544,2
11.02.20251.5451.5711.540,81.551
12.02.20251.549,41.583,61.540,41.578,2
13.02.20251.7321.811,41.725,61.805
14.02.20251.807,81.8581.805,61.840
17.02.20251.847,41.869,21.824,21.841,2
18.02.20251.8501.861,61.827,61.846
19.02.20251.852,21.8641.821,41.835,8
20.02.20251.828,41.8361.801,81.804,8
21.02.20251.8101.8131.778,81.787
24.02.20251.7841.788,41.7451.769,4
25.02.20251.7521.767,41.719,81.726,6
26.02.20251.741,81.7511.726,41.726,4
27.02.20251.709,41.715,61.677,81.698,2
28.02.20251.675,21.748,21.668,21.741,2
03.03.20251.746,41.754,61.724,41.747,2
04.03.20251.7251.731,61.687,21.694
05.03.20251.724,61.733,41.703,61.711,6
06.03.20251.714,81.727,21.6491.662,6
07.03.20251.650,41.650,61.584,21.593,6
10.03.20251.625,41.630,81.528,21.543,4
11.03.20251.557,41.557,61.500,41.505,6
12.03.20251.513,81.555,41.5081.542,4
13.03.20251.520,41.537,41.497,61.497,6
14.03.20251.491,41.513,61.4611.507,6
17.03.20251.506,21.5141.481,81.511,6
18.03.20251.516,81.5521.499,61.525,6
19.03.20251.517,81.556,61.513,21.556,6
20.03.20251.5601.577,81.5441.556,6
21.03.20251.542,21.5521.513,81.535,6
24.03.20251.556,61.5581.489,41.507
25.03.20251.5001.5161.4901.504,4
26.03.20251.511,21.511,21.471,41.472,8
27.03.20251.464,21.468,61.445,61.450
28.03.20251.437,61.463,41.430,21.449
31.03.20251.4341.444,41.394,61.406
01.04.20251.418,21.433,81.403,61.415,2
02.04.20251.4151.423,41.4041.420,8
03.04.20251.361,81.3961.306,21.306,2
04.04.20251.3011.312,21.2191.259,6
07.04.20251.192,61.3501.145,81.233,8
08.04.20251.279,41.334,81.263,41.308,2
09.04.20251.2601.3051.2481.281
10.04.20251.4881.4981.353,21.353,2
11.04.20251.351,41.355,81.288,81.330,6
14.04.20251.374,81.425,41.345,21.419,8
15.04.20251.4141.447,41.4111.447,4
16.04.20251.425,41.4411.410,41.441
17.04.20251.430,21.439,21.387,21.400,4
22.04.20251.399,61.415,21.363,41.415
23.04.20251.4351.486,21.425,81.470
24.04.20251.460,21.484,81.4471.468,4
25.04.20251.4881.500,81.464,81.466,4
28.04.20251.460,61.465,81.395,61.440,8
29.04.20251.452,61.4661.438,61.448,4
30.04.20251.419,61.421,41.3661.417,8
02.05.20251.420,21.471,21.397,81.468
05.05.20251.463,81.486,21.4601.479
06.05.20251.473,61.484,41.451,81.484,4
07.05.20251.485,81.5371.482,81.527,2
08.05.20251.5791.5981.5581.562,4
09.05.20251.5751.593,21.570,21.583,6
12.05.20251.6001.662,41.6001.657,6
13.05.20251.6691.7031.646,41.687,6
14.05.20251.7001.708,41.646,21.649,4
15.05.20251.648,41.650,61.612,61.621,8
16.05.20251.6351.668,41.6331.637
19.05.20251.633,61.658,41.625,61.655,6
20.05.20251.654,21.6591.617,81.620
21.05.20251.6121.626,21.6041.623
22.05.20251.6101.622,81.595,81.608,4
23.05.20251.618,41.6281.556,41.586,2
26.05.20251.6141.619,81.605,21.605,8
27.05.20251.611,41.636,41.607,81.621
28.05.20251.619,21.6261.609,81.619,8
29.05.20251.6581.6871.657,81.680
30.05.20251.668,61.7011.6681.689,6
02.06.20251.667,41.6801.612,81.655,2
03.06.20251.6601.673,61.645,21.671,2
04.06.20251.674,21.697,81.658,41.682,8
05.06.20251.687,81.7261.668,81.705,2
06.06.20251.697,21.736,61.688,81.724,8
09.06.20251.7111.7301.703,21.707,2
10.06.20251.702,41.750,41.699,41.744,8
11.06.20251.738,41.744,61.7121.721,8
12.06.20251.709,81.720,41.681,41.700
13.06.20251.651,61.6611.630,61.656,2
16.06.20251.6591.6981.6561.687,4
17.06.20251.6811.6941.660,81.682,4
18.06.20251.677,21.6921.597,41.603,8
19.06.20251.570,21.587,81.5471.548,2
20.06.20251.561,41.5681.521,61.531,6
23.06.20251.526,41.5561.524,81.542
24.06.20251.5951.603,61.568,41.596,2
25.06.20251.6001.603,21.579,41.582,8
26.06.20251.593,61.5971.5271.532
27.06.20251.551,81.583,21.551,81.576,6
30.06.20251.581,61.5871.5481.558,4
01.07.20251.564,41.566,41.532,41.532,4
02.07.20251.541,81.5451.519,61.530,6
03.07.20251.527,41.5411.516,81.535
04.07.20251.526,61.5301.516,81.518
07.07.20251.5241.5661.5211.562,8
08.07.20251.5651.5691.545,41.563,6
09.07.20251.568,81.582,61.552,81.575,6
10.07.20251.583,41.5851.5111.511
11.07.20251.513,61.525,81.508,21.519
14.07.20251.5051.510,61.480,21.509,8
15.07.20251.5281.532,81.512,81.513,2
16.07.20251.515,21.543,21.507,21.511,4
17.07.20251.542,61.555,41.527,21.551,6
18.07.20251.5551.566,61.542,61.556,2
21.07.20251.563,21.5671.5471.562
22.07.20251.544,61.560,41.533,81.549,6
23.07.20251.553,81.561,41.517,81.533,2
24.07.20251.5481.556,81.523,81.542,4
25.07.20251.539,41.559,21.522,41.559,2
28.07.20251.573,41.594,61.569,81.583,4
29.07.20251.587,21.5941.5271.527
30.07.20251.513,61.534,41.506,81.528,6
31.07.20251.546,21.5481.509,61.510,6
01.08.20251.4941.507,41.4441.448,4
04.08.20251.446,41.458,61.433,81.457,2
05.08.20251.469,41.489,61.4461.452,2
06.08.20251.4751.496,21.470,21.488
07.08.20251.491,21.534,21.489,81.521
08.08.20251.5141.5181.485,21.494,8
11.08.20251.5141.522,41.492,61.495,6
12.08.20251.5001.5041.453,61.463,6
13.08.20251.470,21.4801.454,61.465
14.08.20251.246,61.405,61.1651.392,6
15.08.20251.392,81.396,41.350,21.396,4
18.08.20251.4001.443,41.397,81.435,2
19.08.20251.4391.461,61.415,41.450
20.08.20251.4481.467,61.440,61.453,2
21.08.20251.452,61.457,41.438,61.443,4
22.08.20251.4401.489,41.4361.474,4
25.08.20251.4701.4841.459,61.472
26.08.20251.4651.477,81.431,41.431,4
27.08.20251.4381.4481.418,21.440
28.08.20251.4411.452,41.4351.442,6
29.08.20251.437,41.455,21.427,61.434,4
01.09.20251.4401.444,21.421,61.423
02.09.20251.416,21.428,61.376,21.376,2
03.09.20251.3851.409,41.383,41.394,4
04.09.20251.385,81.396,41.370,21.377,8
05.09.20251.391,41.4041.379,21.386,4
08.09.20251.3891.395,61.3731.390,6
09.09.20251.3951.421,61.385,21.403
10.09.20251.405,21.412,21.364,41.365,8
11.09.20251.361,21.364,41.3511.360,4
12.09.20251.366,41.3711.345,21.345,2
15.09.20251.3561.373,41.3491.349
16.09.20251.366,61.370,41.3211.321
17.09.20251.3341.3771.309,41.377
18.09.20251.3901.400,61.366,21.395,2
19.09.20251.3901.396,21.366,61.379,8
22.09.20251.375,61.391,81.371,21.379,2
23.09.20251.384,61.397,41.3711.374,6
24.09.20251.372,21.390,61.354,21.386,4
25.09.20251.382,81.391,61.3671.378,2
26.09.20251.378,61.384,41.3511.353
29.09.20251.3651.3731.347,81.367,6
30.09.20251.364,81.3761.343,81.365
01.10.20251.3581.3771.3491.368
02.10.20251.376,61.457,41.376,41.456
03.10.20251.466,81.480,21.4341.445,6
06.10.20251.4421.485,41.4411.476,6
07.10.20251.475,61.491,41.460,41.479,8
08.10.20251.4711.500,41.4341.498
09.10.20251.498,61.5231.483,81.495,6
10.10.20251.498,61.517,61.467,61.467,6
13.10.20251.491,61.493,21.4731.478,4
14.10.20251.4551.469,81.441,61.460,4
15.10.20251.468,61.4791.453,41.457,6
16.10.20251.4551.477,61.435,61.464,4
17.10.20251.4401.4611.426,21.446,6
20.10.20251.4671.4721.4441.464
21.10.20251.4551.481,21.449,81.480,4
22.10.20251.488,41.518,21.475,41.492,2
23.10.20251.500,81.507,21.4781.494,2
24.10.20251.505,21.519,41.5011.512,6
27.10.20251.528,81.5341.491,81.505,4
28.10.20251.5011.502,41.436,41.448,8
29.10.20251.565,21.600,81.515,21.521,6
30.10.20251.511,81.5291.483,61.516,4
31.10.20251.5291.5301.478,21.488,6
03.11.20251.480,41.491,81.433,21.437
04.11.20251.415,61.425,81.4011.411,6
05.11.20251.3971.413,61.389,41.407,2
06.11.20251.4031.408,41.367,21.369,2
07.11.20251.368,61.376,61.333,41.337,2
10.11.20251.366,21.372,41.3461.354
11.11.20251.358,61.474,21.357,61.467,2
12.11.20251.475,81.478,61.438,41.458,2
13.11.20251.4661.4791.416,21.416,2
14.11.20251.404,81.415,61.383,61.408,4
17.11.20251.402,41.404,21.3531.369
18.11.20251.344,61.3511.315,41.316,2
19.11.20251.316,81.3561.298,41.324
20.11.20251.3401.3431.310,61.311
21.11.20251.2891.308,61.279,41.301
24.11.20251.3151.3271.298,41.317
25.11.20251.313,21.3261.299,21.326
26.11.20251.340,21.3471.318,61.340,2
27.11.20251.336,61.360,61.3311.345,8
28.11.20251.342,81.348,81.328,41.340,6
01.12.20251.3401.357,21.324,41.347,4
02.12.20251.334,81.3601.3291.352
03.12.20251.3681.3951.347,41.363,8
04.12.20251.3751.3891.327,41.330,6
05.12.20251.3321.358,61.321,81.349,4
08.12.20251.359,21.372,81.3341.334
09.12.20251.3371.343,81.318,61.318,6
10.12.20251.3201.335,21.3061.333,8
11.12.20251.331,81.3361.304,61.331
12.12.20251.335,61.360,81.332,21.333,8
15.12.20251.338,81.358,41.3341.352
16.12.20251.349,41.365,21.339,81.350,4
17.12.20251.3501.3521.322,41.329,6
18.12.20251.334,41.3861.325,21.370,2
19.12.20251.3701.383,41.366,21.377,4
22.12.20251.3741.380,41.366,61.374,6
23.12.20251.374,21.385,41.361,81.363,2
24.12.20251.356,81.3681.355,21.368
29.12.20251.3681.3861.3631.374,8
30.12.20251.376,41.383,81.368,61.380,2
31.12.20251.3711.376,61.367,81.375