Adyen N.V (ADYEN) | Historial de Precios y Rendimientos | 2018 - 2026
Adyen N.V. Large-cap Technology
Gráfico de Precios Históricos de Adyen N.V
Datos de Precios Históricos de Adyen N.V
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 17 jul. 2026 | €833,10 | -4,46% | €847,00 | €857,40 | €824,10 | 126,9K |
| 15 jul. 2026 | €872,00 | +5,38% | €821,40 | €872,00 | €821,10 | 215,3K |
| 14 jul. 2026 | €827,50 | -1,92% | €830,50 | €836,50 | €803,20 | 161,6K |
| 13 jul. 2026 | €843,70 | -0,34% | €842,00 | €854,50 | €836,90 | 69,8K |
| 10 jul. 2026 | €846,60 | +1,45% | €838,00 | €856,70 | €830,70 | 142,0K |
| 9 jul. 2026 | €834,50 | +0,53% | €832,20 | €838,50 | €823,90 | 86,4K |
| 8 jul. 2026 | €830,10 | -3,26% | €851,30 | €851,30 | €819,30 | 107,7K |
| 7 jul. 2026 | €858,10 | -0,49% | €869,40 | €880,10 | €853,40 | 78,6K |
| 3 jul. 2026 | €862,30 | +0,85% | €845,60 | €864,30 | €840,70 | 89,0K |
| 2 jul. 2026 | €855,00 | +0,67% | €844,40 | €860,10 | €831,50 | 127,7K |
| 1 jul. 2026 | €849,30 | +3,52% | €820,00 | €849,30 | €815,80 | 168,1K |
| 30 jun. 2026 | €820,40 | -1,04% | €833,90 | €836,10 | €811,40 | 127,6K |
| 29 jun. 2026 | €829,00 | +0,50% | €833,80 | €842,00 | €825,70 | 119,4K |
| 26 jun. 2026 | €824,90 | +0,37% | €816,80 | €830,50 | €807,50 | 188,0K |
| 25 jun. 2026 | €821,90 | -2,62% | €835,30 | €838,15 | €813,30 | 168,2K |
| 24 jun. 2026 | €844,00 | +1,32% | €838,40 | €846,80 | €828,30 | 97,5K |
| 23 jun. 2026 | €833,00 | -3,02% | €850,00 | €855,60 | €829,50 | 176,3K |
| 15 jun. 2026 | €858,90 | +3,68% | €852,50 | €870,60 | €849,80 | 185,2K |
| 12 jun. 2026 | €828,40 | +5,50% | €805,00 | €835,50 | €795,50 | 228,6K |
| 11 jun. 2026 | €785,20 | -2,23% | €805,50 | €806,00 | €784,20 | 143,7K |
| 10 jun. 2026 | €803,10 | -2,43% | €829,60 | €833,50 | €801,00 | 133,7K |
| 9 jun. 2026 | €823,10 | -1,22% | €830,60 | €843,50 | €823,10 | 144,2K |
| 8 jun. 2026 | €833,30 | +1,95% | €821,00 | €848,80 | €815,80 | 175,2K |
| 5 jun. 2026 | €817,40 | -8,87% | €895,60 | €910,00 | €772,40 | 526,4K |
| 4 jun. 2026 | €897,00 | +5,75% | €853,30 | €901,80 | €852,00 | 158,9K |
| 3 jun. 2026 | €848,20 | -4,70% | €882,30 | €885,70 | €848,20 | 225,5K |
| 2 jun. 2026 | €890,00 | -2,39% | €919,20 | €936,80 | €889,60 | 207,2K |
| 1 jun. 2026 | €911,80 | -2,93% | €927,40 | €927,90 | €873,00 | 289,0K |
| 29 may. 2026 | €939,30 | +1,28% | €935,80 | €951,40 | €923,40 | 305,3K |
| 28 may. 2026 | €927,40 | -4,00% | €941,00 | €959,10 | €920,00 | 184,6K |
| 27 may. 2026 | €966,00 | -0,37% | €970,60 | €977,90 | €961,00 | 88,1K |
| 26 may. 2026 | €969,60 | -1,82% | €989,80 | €989,80 | €961,40 | 87,2K |
| 25 may. 2026 | €987,60 | +3,10% | €968,00 | €996,00 | €968,00 | 92,9K |
| 22 may. 2026 | €957,90 | +1,58% | €957,90 | €984,30 | €954,40 | 118,6K |
| 21 may. 2026 | €943,00 | -1,39% | €955,10 | €959,10 | €928,20 | 110,9K |
| 20 may. 2026 | €956,30 | +0,39% | €949,30 | €966,30 | €933,40 | 102,1K |
| 19 may. 2026 | €952,60 | +4,76% | €910,00 | €956,10 | €909,00 | 144,3K |
| 18 may. 2026 | €909,30 | +2,08% | €880,00 | €919,00 | €875,60 | 86,5K |
| 15 may. 2026 | €890,80 | -0,80% | €888,80 | €900,10 | €885,00 | 79,3K |
| 14 may. 2026 | €898,00 | +2,05% | €890,50 | €903,10 | €875,50 | 86,5K |
| 13 may. 2026 | €880,00 | -3,16% | €910,10 | €915,00 | €870,30 | 142,8K |
| 12 may. 2026 | €908,70 | -1,34% | €910,90 | €919,30 | €900,20 | 95,1K |
| 11 may. 2026 | €921,00 | -2,31% | €942,90 | €942,90 | €913,90 | 144,3K |
| 8 may. 2026 | €942,80 | -0,64% | €941,80 | €971,30 | €932,00 | 111,7K |
| 7 may. 2026 | €948,90 | -0,91% | €969,80 | €980,80 | €942,70 | 162,7K |
| 6 may. 2026 | €957,60 | -1,51% | €978,00 | €1.012,40 | €946,00 | 263,1K |
| 5 may. 2026 | €972,30 | +0,15% | €973,10 | €980,40 | €919,40 | 233,3K |
| 4 may. 2026 | €970,80 | +1,28% | €977,60 | €990,50 | €963,50 | 125,7K |
| 30 abr. 2026 | €958,50 | +0,14% | €948,80 | €968,70 | €938,50 | 120,7K |
| 29 abr. 2026 | €957,20 | +0,34% | €960,00 | €966,10 | €937,80 | 98,0K |
| 28 abr. 2026 | €954,00 | -1,25% | €960,60 | €973,30 | €953,50 | 89,1K |
| 27 abr. 2026 | €966,10 | -0,92% | €980,00 | €980,20 | €959,40 | 108,3K |
| 24 abr. 2026 | €975,10 | +4,78% | €978,50 | €1.017,80 | €937,00 | 252,0K |
| 23 abr. 2026 | €930,60 | -4,10% | €958,00 | €965,40 | €928,30 | 103,3K |
| 22 abr. 2026 | €970,40 | -1,11% | €979,00 | €982,10 | €963,90 | 82,7K |
| 21 abr. 2026 | €981,30 | +1,08% | €973,00 | €989,20 | €965,00 | 99,3K |
| 20 abr. 2026 | €970,80 | -1,43% | €965,30 | €975,80 | €957,20 | 108,3K |
| 17 abr. 2026 | €984,90 | +2,81% | €960,00 | €1.003,00 | €959,30 | 180,3K |
| 16 abr. 2026 | €958,00 | -0,62% | €972,00 | €976,60 | €951,80 | 120,8K |
| 15 abr. 2026 | €964,00 | +4,09% | €935,90 | €964,70 | €931,40 | 136,6K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 jun. 2026 | €828,40 | +1,35% | €821,00 | €848,80 | €784,20 | 825,3K |
| 1 jun. 2026 | €817,40 | -12,98% | €927,40 | €936,80 | €772,40 | 1,4M |
| 25 may. 2026 | €939,30 | -1,94% | €968,00 | €996,00 | €920,00 | 758,0K |
| 18 may. 2026 | €957,90 | +7,53% | €880,00 | €984,30 | €875,60 | 562,4K |
| 11 may. 2026 | €890,80 | -5,52% | €942,90 | €942,90 | €870,30 | 548,0K |
| 4 may. 2026 | €942,80 | -1,64% | €977,60 | €1.012,40 | €919,40 | 896,5K |
| 27 abr. 2026 | €958,50 | -1,70% | €980,00 | €980,20 | €937,80 | 416,2K |
| 20 abr. 2026 | €975,10 | -1,00% | €965,30 | €1.017,80 | €928,30 | 645,5K |
| 13 abr. 2026 | €984,90 | +14,68% | €852,00 | €1.003,00 | €843,00 | 712,7K |
| 6 abr. 2026 | €858,80 | +1,61% | €854,30 | €919,60 | €836,20 | 711,5K |
| 30 mar. 2026 | €845,20 | -1,20% | €852,80 | €881,50 | €824,40 | 590,8K |
| 23 mar. 2026 | €855,50 | -0,93% | €845,00 | €914,30 | €843,20 | 708,3K |
| 16 mar. 2026 | €863,50 | -5,48% | €916,50 | €922,00 | €849,50 | 900,5K |
| 9 mar. 2026 | €913,60 | -1,81% | €906,10 | €965,60 | €901,00 | 623,5K |
| 2 mar. 2026 | €930,40 | -6,47% | €965,00 | €984,70 | €925,30 | 788,2K |
| 23 feb. 2026 | €994,80 | -0,68% | €999,40 | €1.012,20 | €927,10 | 831,6K |
| 16 feb. 2026 | €1.001,60 | +11,64% | €906,00 | €1.017,40 | €902,30 | 1,0M |
| 9 feb. 2026 | €897,20 | -20,94% | €1.148,20 | €1.253,00 | €890,70 | 1,5M |
| 2 feb. 2026 | €1.134,80 | -9,46% | €1.240,00 | €1.278,00 | €1.109,40 | 589,8K |
| 26 ene. 2026 | €1.253,40 | -10,27% | €1.394,80 | €1.417,80 | €1.248,20 | 488,2K |
| 19 ene. 2026 | €1.396,80 | +0,33% | €1.365,00 | €1.434,60 | €1.351,20 | 372,0K |
| 12 ene. 2026 | €1.392,20 | -4,09% | €1.444,00 | €1.456,60 | €1.360,60 | 422,2K |
| 5 ene. 2026 | €1.451,60 | +3,89% | €1.408,00 | €1.485,00 | €1.397,20 | 458,1K |
| 29 dic. 2025 | €1.397,20 | +2,13% | €1.368,00 | €1.418,00 | €1.363,00 | 153,4K |
| 22 dic. 2025 | €1.368,00 | -0,68% | €1.374,00 | €1.385,40 | €1.355,20 | 73,0K |
| 15 dic. 2025 | €1.377,40 | +3,27% | €1.338,80 | €1.386,00 | €1.322,40 | 395,1K |
| 8 dic. 2025 | €1.333,80 | -1,16% | €1.359,20 | €1.372,80 | €1.304,60 | 259,8K |
| 1 dic. 2025 | €1.349,40 | +0,66% | €1.340,00 | €1.395,00 | €1.321,80 | 316,9K |
| 24 nov. 2025 | €1.340,60 | +3,04% | €1.315,00 | €1.360,60 | €1.298,40 | 241,0K |
| 17 nov. 2025 | €1.301,00 | -7,63% | €1.402,40 | €1.404,20 | €1.279,40 | 366,7K |
| 10 nov. 2025 | €1.408,40 | +5,32% | €1.366,20 | €1.479,00 | €1.346,00 | 379,1K |
| 3 nov. 2025 | €1.337,20 | -10,17% | €1.480,40 | €1.491,80 | €1.333,40 | 291,6K |
| 27 oct. 2025 | €1.488,60 | -1,59% | €1.528,80 | €1.600,80 | €1.436,40 | 492,1K |
| 20 oct. 2025 | €1.512,60 | +4,56% | €1.467,00 | €1.519,40 | €1.444,00 | 272,5K |
| 13 oct. 2025 | €1.446,60 | -1,43% | €1.491,60 | €1.493,20 | €1.426,20 | 277,7K |
| 6 oct. 2025 | €1.467,60 | +1,52% | €1.442,00 | €1.523,00 | €1.434,00 | 267,5K |
| 29 sept. 2025 | €1.445,60 | +6,84% | €1.365,00 | €1.480,20 | €1.343,80 | 327,6K |
| 22 sept. 2025 | €1.353,00 | -1,94% | €1.375,60 | €1.397,40 | €1.351,00 | 277,4K |
| 15 sept. 2025 | €1.379,80 | +2,57% | €1.356,00 | €1.400,60 | €1.309,40 | 474,3K |
| 8 sept. 2025 | €1.345,20 | -2,97% | €1.389,00 | €1.421,60 | €1.345,20 | 276,0K |
| 1 sept. 2025 | €1.386,40 | -3,35% | €1.440,00 | €1.444,20 | €1.370,20 | 247,4K |
| 25 ago. 2025 | €1.434,40 | -2,71% | €1.470,00 | €1.484,00 | €1.418,20 | 251,1K |
| 18 ago. 2025 | €1.474,40 | +5,59% | €1.400,00 | €1.489,40 | €1.397,80 | 356,8K |
| 11 ago. 2025 | €1.396,40 | -6,58% | €1.514,00 | €1.522,40 | €1.165,00 | 915,8K |
| 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 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jun. 2026 | €828,40 | -11,81% | €927,40 | €936,80 | €772,40 | 2,2M |
| 1 may. 2026 | €939,30 | -2,00% | €977,60 | €1.012,40 | €870,30 | 2,8M |
| 1 abr. 2026 | €958,50 | +12,69% | €875,50 | €1.017,80 | €824,40 | 2,8M |
| 1 mar. 2026 | €850,60 | -14,50% | €965,00 | €984,70 | €842,00 | 3,3M |
| 1 feb. 2026 | €994,80 | -20,63% | €1.240,00 | €1.278,00 | €890,70 | 3,9M |
| 1 ene. 2026 | €1.253,40 | -8,84% | €1.380,00 | €1.485,00 | €1.248,20 | 1,8M |
| 1 dic. 2025 | €1.375,00 | +2,57% | €1.340,00 | €1.395,00 | €1.304,60 | 1,1M |
| 1 nov. 2025 | €1.340,60 | -9,94% | €1.480,40 | €1.491,80 | €1.279,40 | 1,3M |
| 1 oct. 2025 | €1.488,60 | +9,05% | €1.358,00 | €1.600,80 | €1.349,00 | 1,5M |
| 1 sept. 2025 | €1.365,00 | -4,84% | €1.440,00 | €1.444,20 | €1.309,40 | 1,4M |
| 1 ago. 2025 | €1.434,40 | -5,04% | €1.494,00 | €1.534,20 | €1.165,00 | 2,0M |
| 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 |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | €828,40 | -39,75% | - | -39,75% | €1.380,00 | €1.485,00 | €772,40 | 16,8M |
| 2025 | €1.375,00 | -4,31% | - | -4,31% | €1.430,80 | €1.869,20 | €1.145,80 | 18,3M |
| 2024 | €1.437,00 | +23,18% | - | +23,18% | €1.162,20 | €1.596,00 | €957,40 | 18,1M |
| 2023 | €1.166,60 | -9,45% | - | -9,45% | €1.322,40 | €1.699,20 | €602,80 | 25,8M |
| 2022 | €1.288,40 | -44,26% | - | -44,26% | €2.290,00 | €2.379,00 | €1.148,00 | 23,9M |
| 2021 | €2.311,50 | +21,34% | - | +21,34% | €1.900,00 | €2.835,00 | €1.643,00 | 17,1M |
| 2020 | €1.905,00 | +160,60% | - | +160,60% | €732,20 | €1.979,50 | €664,40 | 32,6M |
| 2019 | €731,00 | +53,88% | - | +53,88% | €470,00 | €746,20 | €459,55 | 24,2M |
| 2018 | €475,05 | 0,00% | - | 0,00% | €400,00 | €758,90 | €400,00 | 10,2M |
Cómo se Comportó Adyen N.V Frente al Mercado
Stock (...):
Cargando...
Market (...):
Cargando...
Adyen N.V Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Adyen N.V
ADYEN
|
29,35B Large-cap | -1,59 % | 0,01 % | -15,41 % | -39,23 % | -40,37 % | -49,98 % | -47,56 % | -57,18 % | 97,24 % | 97,24 % | 97,24 % |
|
LS 1X Microsoft
MSFT
|
N/D Micro-cap | -3,56 % | -1,26 % | -0,71 % | -14,67 % | -14,87 % | -17,51 % | 67,40 % | 28,12 % | 28,12 % | 28,12 % | 28,12 % |
|
ASML Holding N.V
ASML
|
481,62B Large-cap | 7,10 % | 24,15 % | 45,88 % | 45,88 % | 45,88 % | 42,15 % | 42,15 % | 42,15 % | 42,15 % | 42,15 % | 42,15 % |
|
Ease2pay N.V
EAS2P
|
9,82M Small-cap | -2,63 % | -2,63 % | -5,13 % | -5,13 % | -5,13 % | -5,26 % | -5,26 % | -5,26 % | -5,26 % | -5,26 % | -5,26 % |
| 32,89B Large-cap | 15,17 % | 18,74 % | 62,65 % | 62,65 % | 62,65 % | 56,01 % | 56,01 % | 56,01 % | 56,01 % | 56,01 % | 56,01 % | |
|
BE Semiconductor
BESI
|
19,04B Large-cap | 11,89 % | 20,05 % | 71,75 % | 137,30 % | 110,80 % | 151,79 % | 219,69 % | 355,20 % | 2.575,11 % | 10.831,03 % | 15.067,46 % |
Calcule sus Rendimientos de Inversión en Adyen N.V
Análisis de Rendimiento de Inversión a Largo Plazo
Adyen N.V stock price in Jun 2018 was €420,00, A €1.000,00 lump sum investment in Adyen N.V made 8 years ago would be worth approximately €1.983,57 today, representing a solid return of 98,36 %. This translates to an annualized return (CAGR) of 8,82 %.
Escenario de Inversión en 8 Años 1 Mes (Jun 2018 - Jul 2026)
Inversión Inicial
€1.000,00
Valor Actual
€1.983,57
Rendimiento Anual (TCAC)
8,82 %
Acciones Posedas
Desglose de Inversión
Comparación de Valor
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 -50,0%.
- Máximo de 52 semanas alcanzó 1 600,80 EUR el N/A.
- Mínimo de 52 semanas tocó 772,40 EUR el N/A.
- Precio Actual cotizando a 833,10 EUR al July 19, 2026.
- ¿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 4 282,00 EUR al July 19, 2026, representando un rendimiento total de -57,2%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -15,6% 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 7,0% durante los últimos 10 años.
Para ilustrar: 10 000,00 EUR invertido en Adyen N.V habría crecido a 19 724,00 EUR durante este período de 10 años.
- ¿Cuál fue el mejor año histórico de Adyen N.V?
Adyen N.V (adyen) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 97,2%.
- ¿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: 10 years (+97,2%)
Rendimientos negativos: 12 months (-50,0%), 3 years (-47,6%), 5 years (-57,2%)
Esto representa rendimiento mixto 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.