Adyen N.V (ADYEN) | Historial de Precios y Rendimientos | 2018 - 2025
Adyen N.V. | Large-cap | Technology
Adyen N.V. | Large-cap | Technology
Gráfico
Tabla
Comparación
Rendimientos
Calculadora
Preguntas Frecuentes
Gráfico de Precios Históricos de Adyen N.V
Datos de Precios Históricos de Adyen N.V
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 ago. 2025 | €1.494,80 | -1,72% | €1.514,00 | €1.518,00 | €1.485,20 | 57,7K |
| 7 ago. 2025 | €1.521,00 | +2,22% | €1.491,20 | €1.534,20 | €1.489,80 | 69,8K |
| 6 ago. 2025 | €1.488,00 | +2,47% | €1.475,00 | €1.496,20 | €1.470,20 | 66,8K |
| 5 ago. 2025 | €1.452,20 | -0,34% | €1.469,40 | €1.489,60 | €1.446,00 | 67,5K |
| 4 ago. 2025 | €1.457,20 | +0,61% | €1.446,40 | €1.458,60 | €1.433,80 | 53,0K |
| 1 ago. 2025 | €1.448,40 | -4,12% | €1.494,00 | €1.507,40 | €1.444,00 | 112,3K |
| 31 jul. 2025 | €1.510,60 | -1,18% | €1.546,20 | €1.548,00 | €1.509,60 | 82,0K |
| 30 jul. 2025 | €1.528,60 | +0,10% | €1.513,60 | €1.534,40 | €1.506,80 | 61,7K |
| 29 jul. 2025 | €1.527,00 | -3,56% | €1.587,20 | €1.594,00 | €1.527,00 | 68,8K |
| 28 jul. 2025 | €1.583,40 | +1,55% | €1.573,40 | €1.594,60 | €1.569,80 | 65,9K |
| 25 jul. 2025 | €1.559,20 | +1,09% | €1.539,40 | €1.559,20 | €1.522,40 | 52,5K |
| 24 jul. 2025 | €1.542,40 | +0,60% | €1.548,00 | €1.556,80 | €1.523,80 | 48,7K |
| 23 jul. 2025 | €1.533,20 | -1,06% | €1.553,80 | €1.561,40 | €1.517,80 | 59,9K |
| 22 jul. 2025 | €1.549,60 | -0,79% | €1.544,60 | €1.560,40 | €1.533,80 | 47,3K |
| 21 jul. 2025 | €1.562,00 | +0,37% | €1.563,20 | €1.567,00 | €1.547,00 | 35,4K |
| 18 jul. 2025 | €1.556,20 | +0,30% | €1.555,00 | €1.566,60 | €1.542,60 | 55,2K |
| 17 jul. 2025 | €1.551,60 | +2,66% | €1.542,60 | €1.555,40 | €1.527,20 | 62,3K |
| 16 jul. 2025 | €1.511,40 | -0,12% | €1.515,20 | €1.543,20 | €1.507,20 | 46,2K |
| 15 jul. 2025 | €1.513,20 | +0,23% | €1.528,00 | €1.532,80 | €1.512,80 | 44,5K |
| 14 jul. 2025 | €1.509,80 | -0,61% | €1.505,00 | €1.510,60 | €1.480,20 | 55,0K |
| 11 jul. 2025 | €1.519,00 | +0,53% | €1.513,60 | €1.525,80 | €1.508,20 | 53,3K |
| 10 jul. 2025 | €1.511,00 | -4,10% | €1.583,40 | €1.585,00 | €1.511,00 | 94,4K |
| 9 jul. 2025 | €1.575,60 | +0,77% | €1.568,80 | €1.582,60 | €1.552,80 | 38,8K |
| 8 jul. 2025 | €1.563,60 | +0,05% | €1.565,00 | €1.569,00 | €1.545,40 | 35,2K |
| 7 jul. 2025 | €1.562,80 | +2,95% | €1.524,00 | €1.566,00 | €1.521,00 | 44,8K |
| 4 jul. 2025 | €1.518,00 | -1,11% | €1.526,60 | €1.530,00 | €1.516,80 | 40,9K |
| 3 jul. 2025 | €1.535,00 | +0,29% | €1.527,40 | €1.541,00 | €1.516,80 | 51,4K |
| 2 jul. 2025 | €1.530,60 | -0,12% | €1.541,80 | €1.545,00 | €1.519,60 | 57,8K |
| 1 jul. 2025 | €1.532,40 | -1,67% | €1.564,40 | €1.566,40 | €1.532,40 | 67,4K |
| 30 jun. 2025 | €1.558,40 | -1,15% | €1.581,60 | €1.587,00 | €1.548,00 | 52,5K |
| 27 jun. 2025 | €1.576,60 | +2,91% | €1.551,80 | €1.583,20 | €1.551,80 | 54,3K |
| 26 jun. 2025 | €1.532,00 | -3,21% | €1.593,60 | €1.597,00 | €1.527,00 | 58,0K |
| 25 jun. 2025 | €1.582,80 | -0,84% | €1.600,00 | €1.603,20 | €1.579,40 | 37,2K |
| 24 jun. 2025 | €1.596,20 | +3,51% | €1.595,00 | €1.603,60 | €1.568,40 | 56,1K |
| 23 jun. 2025 | €1.542,00 | +0,68% | €1.526,40 | €1.556,00 | €1.524,80 | 52,1K |
| 20 jun. 2025 | €1.531,60 | -1,07% | €1.561,40 | €1.568,00 | €1.521,60 | 308,8K |
| 19 jun. 2025 | €1.548,20 | -3,47% | €1.570,20 | €1.587,80 | €1.547,00 | 85,7K |
| 18 jun. 2025 | €1.603,80 | -4,67% | €1.677,20 | €1.692,00 | €1.597,40 | 101,4K |
| 17 jun. 2025 | €1.682,40 | -0,30% | €1.681,00 | €1.694,00 | €1.660,80 | 42,0K |
| 16 jun. 2025 | €1.687,40 | +1,88% | €1.659,00 | €1.698,00 | €1.656,00 | 52,9K |
| 13 jun. 2025 | €1.656,20 | -2,58% | €1.651,60 | €1.661,00 | €1.630,60 | 93,1K |
| 12 jun. 2025 | €1.700,00 | -1,27% | €1.709,80 | €1.720,40 | €1.681,40 | 43,7K |
| 11 jun. 2025 | €1.721,80 | -1,32% | €1.738,40 | €1.744,60 | €1.712,00 | 74,9K |
| 10 jun. 2025 | €1.744,80 | +2,20% | €1.702,40 | €1.750,40 | €1.699,40 | 54,1K |
| 9 jun. 2025 | €1.707,20 | -1,02% | €1.711,00 | €1.730,00 | €1.703,20 | 36,4K |
| 6 jun. 2025 | €1.724,80 | +1,15% | €1.697,20 | €1.736,60 | €1.688,80 | 62,2K |
| 5 jun. 2025 | €1.705,20 | +1,33% | €1.687,80 | €1.726,00 | €1.668,80 | 56,1K |
| 4 jun. 2025 | €1.682,80 | +0,69% | €1.674,20 | €1.697,80 | €1.658,40 | 49,1K |
| 3 jun. 2025 | €1.671,20 | +0,97% | €1.660,00 | €1.673,60 | €1.645,20 | 44,5K |
| 2 jun. 2025 | €1.655,20 | -2,04% | €1.667,40 | €1.680,00 | €1.612,80 | 77,2K |
| 30 may. 2025 | €1.689,60 | +0,57% | €1.668,60 | €1.701,00 | €1.668,00 | 375,1K |
| 29 may. 2025 | €1.680,00 | +3,72% | €1.658,00 | €1.687,00 | €1.657,80 | 69,5K |
| 28 may. 2025 | €1.619,80 | -0,07% | €1.619,20 | €1.626,00 | €1.609,80 | 51,1K |
| 27 may. 2025 | €1.621,00 | +0,95% | €1.611,40 | €1.636,40 | €1.607,80 | 44,5K |
| 26 may. 2025 | €1.605,80 | +1,24% | €1.614,00 | €1.619,80 | €1.605,20 | 32,5K |
| 23 may. 2025 | €1.586,20 | -1,38% | €1.618,40 | €1.628,00 | €1.556,40 | 61,6K |
| 22 may. 2025 | €1.608,40 | -0,90% | €1.610,00 | €1.622,80 | €1.595,80 | 48,7K |
| 21 may. 2025 | €1.623,00 | +0,19% | €1.612,00 | €1.626,20 | €1.604,00 | 37,0K |
| 20 may. 2025 | €1.620,00 | -2,15% | €1.654,20 | €1.659,00 | €1.617,80 | 43,0K |
| 19 may. 2025 | €1.655,60 | +1,14% | €1.633,60 | €1.658,40 | €1.625,60 | 41,4K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 4 ago. 2025 | €1.494,80 | +3,20% | €1.446,40 | €1.534,20 | €1.433,80 | 314,8K |
| 28 jul. 2025 | €1.448,40 | -7,11% | €1.573,40 | €1.594,60 | €1.444,00 | 390,8K |
| 21 jul. 2025 | €1.559,20 | +0,19% | €1.563,20 | €1.567,00 | €1.517,80 | 243,9K |
| 14 jul. 2025 | €1.556,20 | +2,45% | €1.505,00 | €1.566,60 | €1.480,20 | 263,1K |
| 7 jul. 2025 | €1.519,00 | +0,07% | €1.524,00 | €1.585,00 | €1.508,20 | 266,5K |
| 30 jun. 2025 | €1.518,00 | -3,72% | €1.581,60 | €1.587,00 | €1.516,80 | 270,0K |
| 23 jun. 2025 | €1.576,60 | +2,94% | €1.526,40 | €1.603,60 | €1.524,80 | 257,7K |
| 16 jun. 2025 | €1.531,60 | -7,52% | €1.659,00 | €1.698,00 | €1.521,60 | 590,8K |
| 9 jun. 2025 | €1.656,20 | -3,98% | €1.711,00 | €1.750,40 | €1.630,60 | 302,1K |
| 2 jun. 2025 | €1.724,80 | +2,08% | €1.667,40 | €1.736,60 | €1.612,80 | 289,2K |
| 26 may. 2025 | €1.689,60 | +6,52% | €1.614,00 | €1.701,00 | €1.605,20 | 572,7K |
| 19 may. 2025 | €1.586,20 | -3,10% | €1.633,60 | €1.659,00 | €1.556,40 | 231,6K |
| 12 may. 2025 | €1.637,00 | +3,37% | €1.600,00 | €1.708,40 | €1.600,00 | 375,5K |
| 5 may. 2025 | €1.583,60 | +7,87% | €1.463,80 | €1.598,00 | €1.451,80 | 354,3K |
| 28 abr. 2025 | €1.468,00 | +0,11% | €1.460,60 | €1.471,20 | €1.366,00 | 425,1K |
| 21 abr. 2025 | €1.466,40 | +4,71% | €1.399,60 | €1.500,80 | €1.363,40 | 275,7K |
| 14 abr. 2025 | €1.400,40 | +5,25% | €1.374,80 | €1.447,40 | €1.345,20 | 333,5K |
| 7 abr. 2025 | €1.330,60 | +5,64% | €1.192,60 | €1.498,00 | €1.145,80 | 700,8K |
| 31 mar. 2025 | €1.259,60 | -13,07% | €1.434,00 | €1.444,40 | €1.219,00 | 391,0K |
| 24 mar. 2025 | €1.449,00 | -5,64% | €1.556,60 | €1.558,00 | €1.430,20 | 362,7K |
| 17 mar. 2025 | €1.535,60 | +1,86% | €1.506,20 | €1.577,80 | €1.481,80 | 396,4K |
| 10 mar. 2025 | €1.507,60 | -5,40% | €1.625,40 | €1.630,80 | €1.461,00 | 427,3K |
| 3 mar. 2025 | €1.593,60 | -8,48% | €1.746,40 | €1.754,60 | €1.584,20 | 347,8K |
| 24 feb. 2025 | €1.741,20 | -2,56% | €1.784,00 | €1.788,40 | €1.668,20 | 409,1K |
| 17 feb. 2025 | €1.787,00 | -2,88% | €1.847,40 | €1.869,20 | €1.778,80 | 347,3K |
| 10 feb. 2025 | €1.840,00 | +18,47% | €1.553,00 | €1.858,00 | €1.540,40 | 587,8K |
| 3 feb. 2025 | €1.553,20 | -1,07% | €1.520,20 | €1.611,20 | €1.504,20 | 348,9K |
| 27 ene. 2025 | €1.570,00 | +3,26% | €1.491,80 | €1.585,40 | €1.471,60 | 369,4K |
| 20 ene. 2025 | €1.520,40 | +1,73% | €1.500,60 | €1.531,80 | €1.475,60 | 280,3K |
| 13 ene. 2025 | €1.494,60 | +1,51% | €1.460,80 | €1.499,80 | €1.386,60 | 357,8K |
| 6 ene. 2025 | €1.472,40 | +2,46% | €1.440,40 | €1.506,20 | €1.440,40 | 290,5K |
| 30 dic. 2024 | €1.437,00 | +0,03% | €1.428,00 | €1.449,80 | €1.402,20 | 169,7K |
| 23 dic. 2024 | €1.436,60 | -0,31% | €1.436,80 | €1.460,60 | €1.408,60 | 102,9K |
| 16 dic. 2024 | €1.441,00 | -3,30% | €1.484,00 | €1.517,80 | €1.417,20 | 413,2K |
| 9 dic. 2024 | €1.490,20 | -0,20% | €1.516,00 | €1.528,80 | €1.486,20 | 306,0K |
| 2 dic. 2024 | €1.493,20 | +8,33% | €1.366,40 | €1.497,00 | €1.362,20 | 384,3K |
| 25 nov. 2024 | €1.378,40 | +6,82% | €1.304,40 | €1.402,40 | €1.300,20 | 381,2K |
| 18 nov. 2024 | €1.290,40 | +4,32% | €1.240,40 | €1.311,00 | €1.204,20 | 376,1K |
| 11 nov. 2024 | €1.237,00 | -2,80% | €1.282,00 | €1.307,40 | €1.235,20 | 424,1K |
| 4 nov. 2024 | €1.272,60 | -9,51% | €1.401,00 | €1.433,40 | €1.201,20 | 528,1K |
| 28 oct. 2024 | €1.406,40 | -0,79% | €1.430,00 | €1.465,80 | €1.362,00 | 324,4K |
| 21 oct. 2024 | €1.417,60 | -0,21% | €1.413,20 | €1.436,00 | €1.409,00 | 225,4K |
| 14 oct. 2024 | €1.420,60 | +4,33% | €1.362,00 | €1.420,60 | €1.352,20 | 322,2K |
| 7 oct. 2024 | €1.361,60 | +0,92% | €1.351,40 | €1.398,20 | €1.334,20 | 233,2K |
| 30 sept. 2024 | €1.349,20 | -4,22% | €1.402,40 | €1.415,80 | €1.337,20 | 270,2K |
| 23 sept. 2024 | €1.408,60 | +1,79% | €1.377,00 | €1.412,60 | €1.347,80 | 306,3K |
| 16 sept. 2024 | €1.383,80 | +5,47% | €1.309,60 | €1.405,00 | €1.276,20 | 377,6K |
| 9 sept. 2024 | €1.312,00 | +4,28% | €1.263,20 | €1.344,80 | €1.257,40 | 252,1K |
| 2 sept. 2024 | €1.258,20 | -5,33% | €1.334,60 | €1.334,60 | €1.250,80 | 203,6K |
| 26 ago. 2024 | €1.329,00 | +0,23% | €1.325,60 | €1.342,60 | €1.298,20 | 187,1K |
| 19 ago. 2024 | €1.326,00 | +2,13% | €1.302,00 | €1.339,40 | €1.289,40 | 261,7K |
| 12 ago. 2024 | €1.298,40 | +19,60% | €1.090,00 | €1.309,80 | €1.089,80 | 424,7K |
| 5 ago. 2024 | €1.085,60 | +4,00% | €994,00 | €1.086,80 | €957,40 | 428,5K |
| 29 jul. 2024 | €1.043,80 | -3,67% | €1.096,20 | €1.150,20 | €1.031,60 | 330,7K |
| 22 jul. 2024 | €1.083,60 | -2,92% | €1.119,00 | €1.150,60 | €1.042,20 | 308,5K |
| 15 jul. 2024 | €1.116,20 | -3,61% | €1.152,40 | €1.172,00 | €1.105,40 | 310,8K |
| 8 jul. 2024 | €1.158,00 | +1,74% | €1.130,80 | €1.160,80 | €1.100,80 | 290,0K |
| 1 jul. 2024 | €1.138,20 | +2,25% | €1.119,40 | €1.165,80 | €1.091,00 | 281,6K |
| 24 jun. 2024 | €1.113,20 | -1,61% | €1.124,00 | €1.161,40 | €1.107,80 | 302,3K |
| 17 jun. 2024 | €1.131,40 | -5,53% | €1.197,00 | €1.218,00 | €1.126,40 | 377,6K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 ago. 2025 | €1.494,80 | -1,05% | €1.494,00 | €1.534,20 | €1.433,80 | 427,2K |
| 1 jul. 2025 | €1.510,60 | -3,07% | €1.564,40 | €1.594,60 | €1.480,20 | 1,3M |
| 1 jun. 2025 | €1.558,40 | -7,77% | €1.667,40 | €1.750,40 | €1.521,60 | 1,5M |
| 1 may. 2025 | €1.689,60 | +19,17% | €1.420,20 | €1.708,40 | €1.397,80 | 1,6M |
| 1 abr. 2025 | €1.417,80 | +0,84% | €1.418,20 | €1.500,80 | €1.145,80 | 1,9M |
| 1 mar. 2025 | €1.406,00 | -19,25% | €1.746,40 | €1.754,60 | €1.394,60 | 1,6M |
| 1 feb. 2025 | €1.741,20 | +10,90% | €1.520,20 | €1.869,20 | €1.504,20 | 1,7M |
| 1 ene. 2025 | €1.570,00 | +9,26% | €1.430,80 | €1.585,40 | €1.386,60 | 1,4M |
| 1 dic. 2024 | €1.437,00 | +4,25% | €1.366,40 | €1.528,80 | €1.362,20 | 1,3M |
| 1 nov. 2024 | €1.378,40 | -1,99% | €1.400,40 | €1.433,40 | €1.201,20 | 1,8M |
| 1 oct. 2024 | €1.406,40 | +0,27% | €1.415,00 | €1.465,80 | €1.334,20 | 1,3M |
| 1 sept. 2024 | €1.402,60 | +5,54% | €1.334,60 | €1.415,80 | €1.250,80 | 1,2M |
| 1 ago. 2024 | €1.329,00 | +17,55% | €1.125,40 | €1.342,60 | €957,40 | 1,5M |
| 1 jul. 2024 | €1.130,60 | +1,56% | €1.119,40 | €1.172,00 | €1.042,20 | 1,4M |
| 1 jun. 2024 | €1.113,20 | -6,04% | €1.196,00 | €1.259,00 | €1.107,80 | 1,2M |
| 1 may. 2024 | €1.184,80 | +4,83% | €1.117,40 | €1.300,20 | €1.090,40 | 1,5M |
| 1 abr. 2024 | €1.130,20 | -27,92% | €1.581,00 | €1.594,00 | €1.124,00 | 2,1M |
| 1 mar. 2024 | €1.568,00 | +7,40% | €1.462,60 | €1.596,00 | €1.423,40 | 1,3M |
| 1 feb. 2024 | €1.460,00 | +24,66% | €1.171,20 | €1.510,60 | €1.161,00 | 2,0M |
| 1 ene. 2024 | €1.171,20 | +0,39% | €1.162,20 | €1.226,40 | €1.095,20 | 1,6M |
| 1 dic. 2023 | €1.166,60 | +8,93% | €1.072,00 | €1.231,00 | €1.072,00 | 1,6M |
| 1 nov. 2023 | €1.071,00 | +68,95% | €636,00 | €1.119,80 | €633,60 | 3,2M |
| 1 oct. 2023 | €633,90 | -10,17% | €708,60 | €768,00 | €602,80 | 2,4M |
| 1 sept. 2023 | €705,70 | -8,65% | €766,60 | €807,90 | €620,80 | 3,2M |
| 1 ago. 2023 | €772,50 | -54,28% | €1.681,00 | €1.697,00 | €754,30 | 4,0M |
| 1 jul. 2023 | €1.689,80 | +6,56% | €1.587,40 | €1.699,20 | €1.440,20 | 1,2M |
| 1 jun. 2023 | €1.585,80 | +3,86% | €1.526,20 | €1.658,00 | €1.498,60 | 1,3M |
| 1 may. 2023 | €1.526,80 | +5,15% | €1.456,40 | €1.559,60 | €1.371,00 | 1,3M |
| 1 abr. 2023 | €1.452,00 | -0,49% | €1.459,00 | €1.492,20 | €1.398,40 | 1,0M |
| 1 mar. 2023 | €1.459,20 | +8,47% | €1.346,60 | €1.468,20 | €1.276,60 | 2,1M |
| 1 feb. 2023 | €1.345,20 | -2,35% | €1.385,00 | €1.633,40 | €1.274,60 | 2,5M |
| 1 ene. 2023 | €1.377,60 | +6,92% | €1.322,40 | €1.447,80 | €1.243,00 | 1,9M |
| 1 dic. 2022 | €1.288,40 | -11,98% | €1.515,00 | €1.559,40 | €1.270,40 | 1,5M |
| 1 nov. 2022 | €1.463,80 | +0,77% | €1.479,20 | €1.629,80 | €1.256,40 | 2,0M |
| 1 oct. 2022 | €1.452,60 | +11,58% | €1.281,00 | €1.474,00 | €1.198,00 | 1,7M |
| 1 sept. 2022 | €1.301,80 | -15,74% | €1.515,00 | €1.535,20 | €1.214,20 | 2,0M |
| 1 ago. 2022 | €1.545,00 | -11,46% | €1.745,00 | €1.893,00 | €1.544,20 | 2,0M |
| 1 jul. 2022 | €1.745,00 | +25,72% | €1.370,00 | €1.773,80 | €1.308,00 | 1,9M |
| 1 jun. 2022 | €1.388,00 | -4,09% | €1.466,40 | €1.523,80 | €1.148,00 | 2,1M |
| 1 may. 2022 | €1.447,20 | -10,83% | €1.589,60 | €1.619,00 | €1.264,00 | 2,2M |
| 1 abr. 2022 | €1.623,00 | -10,28% | €1.824,80 | €1.880,00 | €1.551,20 | 1,5M |
| 1 mar. 2022 | €1.809,00 | -2,97% | €1.861,20 | €1.934,80 | €1.380,40 | 2,6M |
| 1 feb. 2022 | €1.864,40 | +4,21% | €1.825,00 | €2.075,50 | €1.616,00 | 2,3M |
| 1 ene. 2022 | €1.789,00 | -22,60% | €2.290,00 | €2.379,00 | €1.624,20 | 2,0M |
| 1 dic. 2021 | €2.311,50 | -5,56% | €2.466,50 | €2.557,00 | €2.107,00 | 1,4M |
| 1 nov. 2021 | €2.447,50 | -6,24% | €2.630,00 | €2.835,00 | €2.310,00 | 1,5M |
| 1 oct. 2021 | €2.610,50 | +8,10% | €2.402,50 | €2.747,50 | €2.336,00 | 1,2M |
| 1 sept. 2021 | €2.415,00 | -11,68% | €2.751,50 | €2.808,00 | €2.415,00 | 1,5M |
| 1 ago. 2021 | €2.734,50 | +19,44% | €2.299,00 | €2.787,50 | €2.262,50 | 1,2M |
| 1 jul. 2021 | €2.289,50 | +11,11% | €2.050,00 | €2.359,00 | €2.012,50 | 1,2M |
| 1 jun. 2021 | €2.060,50 | +9,00% | €1.894,40 | €2.099,50 | €1.795,20 | 1,4M |
| 1 may. 2021 | €1.890,40 | -4,62% | €2.051,50 | €2.077,50 | €1.643,00 | 1,8M |
| 1 abr. 2021 | €1.982,00 | +4,12% | €1.919,80 | €1.983,60 | €1.919,40 | 77,8K |
| 1 mar. 2021 | €1.903,50 | -2,38% | €1.950,00 | €2.014,00 | €1.785,50 | 1,8M |
| 1 feb. 2021 | €1.950,00 | +10,14% | €1.740,50 | €2.221,00 | €1.740,50 | 1,9M |
| 1 ene. 2021 | €1.770,50 | -7,06% | €1.900,00 | €1.942,00 | €1.706,50 | 2,2M |
| 1 dic. 2020 | €1.905,00 | +18,91% | €1.617,50 | €1.979,50 | €1.580,50 | 1,8M |
| 1 nov. 2020 | €1.602,00 | +10,67% | €1.455,50 | €1.680,00 | €1.451,00 | 2,7M |
| 1 oct. 2020 | €1.447,50 | -7,95% | €1.565,50 | €1.742,00 | €1.430,00 | 2,1M |
| 1 sept. 2020 | €1.572,50 | +11,29% | €1.425,00 | €1.622,00 | €1.276,50 | 3,4M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | €1.494,80 | +4,02% | €1.430,80 | €1.869,20 | €1.145,80 | 11,5M |
| 2024 | €1.437,00 | +23,18% | €1.162,20 | €1.596,00 | €957,40 | 18,1M |
| 2023 | €1.166,60 | -9,45% | €1.322,40 | €1.699,20 | €602,80 | 25,8M |
| 2022 | €1.288,40 | -44,26% | €2.290,00 | €2.379,00 | €1.148,00 | 23,9M |
| 2021 | €2.311,50 | +21,34% | €1.900,00 | €2.835,00 | €1.643,00 | 17,1M |
| 2020 | €1.905,00 | +160,60% | €732,20 | €1.979,50 | €664,40 | 32,6M |
| 2019 | €731,00 | +53,88% | €470,00 | €746,20 | €459,55 | 24,2M |
| 2018 | €475,05 | 0,00% | €400,00 | €758,90 | €400,00 | 10,2M |
Cómo se Comportó Adyen N.V Frente al Mercado
Stock (...):
Cargando...
Market (...):
Cargando...
Rendimientos de Precio de Acción Adyen N.V VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Adyen N.V | 37,69 % | -19,03 % | 5,60 % | 255,90 % | 255,90 % | 255,90 % | |
| Ease2pay N.V | -28,30 % | -84,03 % | -55,81 % | -98,00 % | -95,53 % | -92,95 % | |
| LS 1X Microsoft | 21,20 % | 58,36 % | 69,27 % | 69,27 % | 69,27 % | 69,27 % | |
| ASML Holding N.V | -21,31 % | 11,51 % | 96,46 % | 646,67 % | 2.061,53 % | 2.922,54 % | |
| ASM International | -25,68 % | 39,97 % | 227,64 % | 1.091,04 % | 2.250,11 % | 3.277,81 % | |
| BE Semiconductor | 7,62 % | 124,61 % | 210,57 % | 1.148,71 % | 5.705,29 % | 6.092,31 % | |
| AEX Index | Market | 0,90 % | 22,82 % | 58,93 % | 88,09 % | 175,18 % | 125,06 % |
Calcule sus Rendimientos de Inversión en Adyen N.V
Análisis de Rendimiento de Inversión a Largo Plazo
El precio de la acción de Adyen N.V en Jun 2018 era de €420,00, Una inversión única de €1.000,00 en Adyen N.V hecha hace 7 años valdría aproximadamente €3.559,05 hoy, representando un rendimiento sobresaliente del 255,90 %. Esto se traduce en un rendimiento anualizado (CAGR) del 19,40 %.
Escenario de Inversión en 7 Años 1 Mes (Jun 2018 - Aug 2025)
Inversión Inicial
€1.000,00
Valor Actual
€3.559,05
Rendimiento Total
255,90 %
Rendimiento Anual (TCAC)
19,40 %
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Adyen N.V (ADYEN) durante los últimos 12 meses?
Durante los últimos 12 meses, Adyen N.V ha entregado un rendimiento total de 37,7%.
- Máximo 52 Semanas alcanzó 1 869,20 EUR el February 17, 2025.
- Mínimo 52 Semanas tocó 1 029,20 EUR el August 8, 2024.
- Precio Actual cotizando a 1 494,80 EUR al August 11, 2025.
- ¿Cuál es el rendimiento total de la acción de Adyen N.V (ADYEN) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 EUR en Adyen N.V (adyen) habría crecido a aproximadamente 10 560,00 EUR al August 11, 2025, representando un rendimiento total de 5,6%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 1,1% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Adyen N.V con el sector Technology?
Adyen N.V (adyen) ha entregado un rendimiento anualizado de 13,5% durante los últimos 10 años.
Para ilustrar: 10 000,00 EUR invertido en Adyen N.V habría crecido a 35 590,00 EUR durante este período de 10 años.
- ¿Cuál fue el mejor año histórico de Adyen N.V?
Adyen N.V (adyen) ha logrado su mejor rendimiento durante el período de 10 años, entregando un rendimiento total de 255,9%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Adyen N.V ha logrado históricamente?
Adyen N.V (adyen) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos Positivos: 12 months (+37,7%), 5 years (+5,6%), 10 years (+255,9%)
Rendimientos Negativos: 3 years (-19,0%)
Esto representa consistencia fuerte en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.