Live Chat

CFD's zijn complexe instrumenten en gaan gepaard met een hoog risico snel kapitaal te verliezen als gevolg van hefboommechanismen. 74% an de retailbeleggers lijdt verlies op de handel in CFD's met deze aanbieder. U dient zorgvuldig te overwegen of u begrijpt hoe CFD's werken en of u het zich kunt veroorloven om hoge risico's te nemen op het verliezen van uw kapitaal.

Close

Handelen ADT ADT

ADT live grafieken

Created with Highcharts 10.2.116. Dec17. Dec16:0018. Dec16:0019. Dec16:0020:0018:0018. Dec18:0020:0019. Dec6.66.76.86.977.17.27.3

instrument_fundamentals

Weekly Search
Weekly
Daily
Datum Sluit Verandering % verandering Openen Piek Bodem
16 dec 2024 6.74 -0.43 -6% 7.17 7.19 6.72
9 dec 2024 7.18 -0.34 -4.4% 7.51 7.55 7.14
2 dec 2024 7.51 -0.11 -1.32% 7.61 7.65 7.39
25 nov 2024 7.58 0 0% 7.58 7.71 7.53
18 nov 2024 7.51 0.08 1.07% 7.43 7.6 7.39
11 nov 2024 7.45 -0.34 -4.37% 7.79 7.8 7.36
4 nov 2024 7.78 0.58 8.2% 7.19 7.82 7.15
28 okt 2024 7.25 -0.1 -1.37% 7.35 7.42 7.13
21 okt 2024 7.84 0.79 11.36% 7.04 8.22 6.82
14 okt 2024 7.06 0.25 3.67% 6.81 7.08 6.77
7 okt 2024 6.86 -0.26 -3.66% 7.12 7.18 6.66
30 sep 2024 7.15 -0.11 -1.52% 7.26 7.26 6.98
23 sep 2024 7.29 0.04 0.55% 7.25 7.4 7.04
16 sep 2024 7.24 0.24 3.42% 7 7.44 6.96
9 sep 2024 6.98 -0.02 -0.29% 7 7.08 6.83
2 sep 2024 6.99 -0.25 -3.32% 7.23 7.29 6.96
26 aug 2024 7.26 -0.24 -3.08% 7.49 7.5 7.19
19 aug 2024 7.47 0.04 0.53% 7.43 7.59 7.28
12 aug 2024 7.46 0.25 3.61% 7.2 7.49 7.08
5 aug 2024 7.19 0.6 9.1% 6.59 7.24 6.58
29 jul 2024 6.91 -0.76 -9.91% 7.67 7.85 6.68
22 jul 2024 7.7 0.04 0.52% 7.66 7.89 7.63
15 jul 2024 7.69 0.34 4.62% 7.35 7.83 7.31
8 jul 2024 7.38 0.03 0.4% 7.35 7.43 7.1
1 jul 2024 7.33 -0.29 -3.68% 7.61 7.61 7.24
24 jun 2024 7.57 0.04 0.53% 7.53 7.81 7.45
17 jun 2024 7.77 0.46 6.29% 7.31 7.78 7.02
10 jun 2024 7.28 -0.03 -0.42% 7.31 7.57 7.17
3 jun 2024 7.31 0.14 2.09% 7.16 7.5 7.02
27 mei 2024 7.07 -0.13 -1.81% 7.2 7.25 6.96
20 mei 2024 7.19 -0.03 -0.42% 7.22 7.38 7.05
13 mei 2024 7.17 0.15 2.13% 7.02 7.23 7.01
6 mei 2024 6.96 0.25 3.72% 6.71 7 6.68
29 apr 2024 6.66 0.17 2.77% 6.48 6.74 6.4
22 apr 2024 6.4 0.22 3.55% 6.18 6.59 6.14
15 apr 2024 6.16 -0.22 -3.45% 6.38 6.38 6.08
8 apr 2024 6.36 -0.05 -0.63% 6.4 6.61 6.32
1 apr 2024 6.38 -0.21 -3.19% 6.59 6.68 6.23
25 mrt 2024 6.69 0.27 4.2% 6.42 6.74 6.4
18 mrt 2024 6.39 0 0.15% 6.38 6.73 6.34
11 mrt 2024 6.21 -0.3 -4.61% 6.51 6.84 6.1
4 mrt 2024 6.49 -0.85 -11.59% 7.34 7.52 6.48
26 feb 2024 7.26 0.55 8.35% 6.7 7.57 6.47
19 feb 2024 6.73 -0.08 -1.18% 6.81 6.85 6.57
12 feb 2024 6.83 0.02 0.29% 6.81 6.98 6.5
5 feb 2024 6.76 0.38 6.12% 6.37 6.83 6.36
29 jan 2024 6.57 -0.01 -0.16% 6.58 6.72 6.33
22 jan 2024 6.6 0.31 5.09% 6.28 6.98 6.14
15 jan 2024 6.24 0.08 1.46% 6.15 6.26 6.01
8 jan 2024 6.29 -0.21 -3.09% 6.49 6.71 6.26
1 jan 2024 6.5 -0.1 -1.52% 6.6 7.01 6.33
25 dec 2023 6.8 0.14 2.25% 6.65 6.91 6.59
18 dec 2023 6.65 -0.17 -2.5% 6.82 6.87 6.43
11 dec 2023 6.85 0.46 7.19% 6.39 6.92 6.21
4 dec 2023 6.39 0.25 4.07% 6.14 6.4 6.03
27 nov 2023 6.13 0.25 4.25% 5.88 6.18 5.6
20 nov 2023 5.95 -0.09 -1.5% 6.04 6.15 5.84
13 nov 2023 6.12 0.36 6.25% 5.76 6.24 5.64
6 nov 2023 5.85 -0.36 -5.65% 6.2 6.23 5.69
30 okt 2023 6.12 0.35 6.06% 5.77 6.6 5.51
23 okt 2023 5.67 -0.53 -8.41% 6.19 6.28 5.65
16 okt 2023 6.23 -0.14 -2.2% 6.37 6.62 6.21
9 okt 2023 6.26 -0.12 -1.73% 6.37 6.55 6.21
2 okt 2023 6.43 0.47 8.06% 5.95 6.48 5.92
25 sep 2023 5.97 0.21 3.82% 5.75 6.14 5.73
18 sep 2023 5.89 -0.15 -2.33% 6.03 6.07 5.74
11 sep 2023 6.06 0.2 3.58% 5.85 6.21 5.74
4 sep 2023 5.82 -0.51 -8.06% 6.33 6.33 5.76
28 aug 2023 6.41 0.07 1.1% 6.34 6.54 6.31
21 aug 2023 6.26 -0.05 -0.64% 6.3 6.53 6.21
14 aug 2023 6.33 -0.17 -2.62% 6.5 6.5 6.17
7 aug 2023 6.52 0.21 3.49% 6.3 6.77 5.89
31 jul 2023 6.31 -0.04 -0.48% 6.34 6.41 6.16
24 jul 2023 6.33 0.08 1.28% 6.25 6.53 6.23
17 jul 2023 6.28 -0.02 -0.32% 6.3 6.48 6.08
10 jul 2023 6.4 0.28 4.57% 6.12 6.61 6.1
3 jul 2023 6.16 0.17 3.01% 5.98 6.27 5.81
26 jun 2023 6.01 0.16 2.73% 5.85 6.06 5.8
19 jun 2023 5.82 -0.43 -6.88% 6.25 6.26 5.79
12 jun 2023 6.4 0.27 4.4% 6.13 6.41 6.02
5 jun 2023 6.07 0.07 1.16% 6 6.34 5.84
29 mei 2023 6.01 0.1 1.86% 5.9 6.05 5.6
22 mei 2023 5.82 -0.17 -2.84% 5.99 6.21 5.75
15 mei 2023 5.98 -0.02 -0.34% 6 6.08 5.86
8 mei 2023 5.98 0.16 2.74% 5.82 6.18 5.72
1 mei 2023 5.74 -0.96 -14.33% 6.7 6.78 4.88
24 apr 2023 6.67 -0.33 -4.58% 6.99 7 6.52
17 apr 2023 7 0.08 1.15% 6.92 7.07 6.86
10 apr 2023 6.9 0.11 1.62% 6.79 7.07 6.74
3 apr 2023 6.86 -0.4 -5.51% 7.26 7.29 6.79
27 mrt 2023 7.19 0.01 0.13% 7.18 7.27 6.92
20 mrt 2023 7.1 0.11 1.71% 6.98 7.22 6.83
13 mrt 2023 6.91 -0.21 -2.82% 7.11 7.29 6.73
6 mrt 2023 7.32 -0.35 -4.57% 7.67 7.85 7.28
27 feb 2023 7.67 -0.26 -3.28% 7.93 7.98 7.1
20 feb 2023 7.89 -0.3 -3.67% 8.19 8.23 7.71
13 feb 2023 8.36 0.07 0.84% 8.29 8.39 8.16
6 feb 2023 8.3 -0.13 -1.55% 8.43 8.58 8.16
30 jan 2023 8.47 -0.05 -0.59% 8.52 8.89 8.45
23 jan 2023 8.57 -0.16 -1.73% 8.72 8.83 8.4
16 jan 2023 8.75 -1.01 -10.35% 9.76 9.77 8.54
9 jan 2023 9.8 0.49 5.26% 9.31 9.81 9.27
2 jan 2023 9.29 0.25 2.87% 9.03 9.31 8.84
26 dec 2022 9.03 -0.05 -0.45% 9.07 9.26 8.92
19 dec 2022 9.13 0.06 0.66% 9.07 9.26 8.85
12 dec 2022 9.1 -0.5 -5.11% 9.59 10.07 9.03
5 dec 2022 9.61 -0.08 -0.73% 9.68 9.96 9.38
28 nov 2022 9.72 0.83 9.33% 8.89 9.8 8.87
21 nov 2022 8.97 0.06 0.67% 8.91 9.05 8.83
14 nov 2022 8.91 -0.17 -1.77% 9.07 9.5 8.75
7 nov 2022 9.11 0.64 7.68% 8.46 9.13 8.45
31 okt 2022 8.46 -0.14 -1.63% 8.6 8.66 8.16
24 okt 2022 8.68 -0.02 -0.23% 8.7 8.76 8.38
17 okt 2022 8.74 0.59 7.37% 8.14 8.88 8.11
10 okt 2022 7.99 -0.24 -2.8% 8.22 8.35 7.96
3 okt 2022 8.26 0.71 9.54% 7.54 8.47 7.44
26 sep 2022 7.47 -0.2 -2.49% 7.66 7.79 7.35
19 sep 2022 7.66 -0.45 -5.55% 8.11 8.26 7.62
12 sep 2022 8.14 -0.13 -1.58% 8.27 8.7 7.99
5 sep 2022 8.36 0.28 3.59% 8.07 8.51 7.85
29 aug 2022 7.2 -0.18 -2.44% 7.38 7.54 7.13
22 aug 2022 7.54 -0.17 -2.21% 7.71 7.83 7.53
15 aug 2022 7.84 -0.31 -3.69% 8.14 8.27 7.77
8 aug 2022 8.23 0.16 1.98% 8.07 8.32 7.75
1 aug 2022 7.98 0.81 11.29% 7.17 8.03 7.1
25 jul 2022 7.28 0.25 3.55% 7.03 7.29 6.88
18 jul 2022 7.05 0.1 1.58% 6.94 7.25 6.82
11 jul 2022 6.78 0.18 2.72% 6.6 6.82 6.43
4 jul 2022 6.63 0.58 9.58% 6.05 6.66 5.99
27 jun 2022 6.27 -0.19 -2.8% 6.45 6.72 6.02
20 jun 2022 6.43 0 0% 6.43 6.61 6.03
13 jun 2022 6.29 -0.34 -4.99% 6.62 6.72 6.04
6 jun 2022 6.85 -0.65 -8.55% 7.49 7.66 6.76
30 mei 2022 7.45 0.03 0.4% 7.42 7.51 7.25
23 mei 2022 7.54 0.55 8.02% 6.98 7.63 6.77
16 mei 2022 6.95 0.06 0.87% 6.89 7.19 6.68
9 mei 2022 6.97 0.06 1.01% 6.9 7.11 6.41
2 mei 2022 6.97 0.16 2.34% 6.81 7.26 6.67
25 apr 2022 6.82 -0.13 -1.73% 6.94 7.1 6.64
18 apr 2022 7.06 0.11 1.72% 6.94 7.5 6.83
11 apr 2022 6.97 -0.11 -1.42% 7.07 7.24 6.97
4 apr 2022 7.08 -0.62 -7.94% 7.69 7.75 6.95
28 mrt 2022 7.66 0.32 4.35% 7.34 7.9 7.3
21 mrt 2022 7.34 -0.17 -2.27% 7.51 7.73 7.33
14 mrt 2022 7.54 -0.05 -0.53% 7.58 7.9 7.23
7 mrt 2022 7.53 -0.23 -2.97% 7.76 7.76 6.95
28 feb 2022 7.55 0.35 5% 7.19 7.97 7.09
21 feb 2022 7.3 0.05 0.82% 7.24 7.3 6.64
14 feb 2022 7.27 -0.36 -4.6% 7.62 7.86 7.27
7 feb 2022 7.73 0.4 5.45% 7.33 7.99 7.33
31 jan 2022 7.04 -0.13 -1.68% 7.16 7.77 7
24 jan 2022 7.14 0.31 4.69% 6.82 7.47 6.63
17 jan 2022 7.26 -0.5 -6.33% 7.75 8.18 7.16
10 jan 2022 7.76 0.08 1.04% 7.68 8.06 7.46
3 jan 2022 7.69 -0.7 -8.24% 8.38 8.92 7.62
27 dec 2021 8.3 -0.17 -1.9% 8.46 8.71 8.22
20 dec 2021 8.5 0.65 8.28% 7.85 8.62 7.73
13 dec 2021 7.97 -0.35 -4.1% 8.31 8.34 7.72
6 dec 2021 8.42 0.31 3.82% 8.11 8.68 8
29 nov 2021 8.03 -0.65 -7.39% 8.67 8.67 7.9
22 nov 2021 8.42 -0.35 -4% 8.77 9.01 8.29
15 nov 2021 9.06 -0.03 -0.34% 9.09 9.27 8.84
8 nov 2021 8.96 -0.13 -1.44% 9.09 10.34 8.67
1 nov 2021 8.86 0.52 6.36% 8.33 9.28 8.33
25 okt 2021 8.28 0.01 0.24% 8.26 8.41 8.1
18 okt 2021 8.46 0.06 0.71% 8.4 8.64 8.32
11 okt 2021 8.44 0.16 1.93% 8.28 8.6 8.18
4 okt 2021 8.33 0.19 2.46% 8.13 8.45 8
27 sep 2021 8.02 -0.08 -0.87% 8.09 8.46 7.94
20 sep 2021 8.26 0.27 3.5% 7.98 8.32 7.86
13 sep 2021 8.14 0 0% 8.14 8.46 7.8
6 sep 2021 8.19 -0.46 -5.21% 8.64 8.75 8.12
30 aug 2021 8.73 0.4 4.8% 8.33 8.92 8.25
23 aug 2021 8.39 0.2 2.44% 8.19 8.46 8.17
16 aug 2021 8.11 -0.47 -5.37% 8.57 8.72 7.85
9 aug 2021 8.78 -0.4 -4.26% 9.17 9.4 8.71
2 aug 2021 9.14 -1.46 -13.78% 10.6 10.77 9.07
26 jul 2021 10.42 0.06 0.57% 10.36 10.72 10.2
19 jul 2021 10.32 0.41 4.24% 9.9 10.5 9.72
12 jul 2021 10.3 -0.2 -1.91% 10.5 10.63 10.18
5 jul 2021 10.6 0.01 0.18% 10.58 10.71 9.93
28 jun 2021 10.7 -0.34 -3% 11.03 11.13 10.58
21 jun 2021 11.04 0.09 0.91% 10.94 11.35 10.58
14 jun 2021 11.18 -0.48 -4.04% 11.65 11.7 11.04
7 jun 2021 11.64 0.62 5.62% 11.02 11.73 10.91
31 mei 2021 10.92 0.64 6.22% 10.28 10.93 10.24
24 mei 2021 10.33 0.13 1.27% 10.2 10.62 10.07
17 mei 2021 10.16 0.94 10.31% 9.21 10.23 8.95
10 mei 2021 9.2 -0.47 -4.77% 9.66 9.88 9.02
3 mei 2021 9.64 0.42 4.66% 9.21 9.75 8.67
26 apr 2021 9.2 -0.09 -0.97% 9.29 10.05 9.1
19 apr 2021 9.07 -0.44 -4.63% 9.51 9.65 8.62
12 apr 2021 9.53 0.09 1.06% 9.43 9.6 9.02
5 apr 2021 9.21 0.67 7.84% 8.54 9.35 8.54
29 mrt 2021 8.41 0.25 3.06% 8.16 8.57 8.07
22 mrt 2021 8.14 0.22 2.77% 7.92 8.2 7.54
15 mrt 2021 7.93 -0.35 -4.23% 8.28 8.36 7.79
8 mrt 2021 8.33 0.81 10.77% 7.52 8.54 7.28
1 mrt 2021 6.99 -0.63 -8.15% 7.61 7.8 6.68
22 feb 2021 8.31 -1.41 -14.51% 9.72 10.27 7.57

Laatste marktnieuws

UK GDP
Dyogenes Diniz 2024 Dec 19, 16:00

Week ahead: Last full week of 2024 in the Financial Markets

Forex Indices
Frances Wang 2024 Dec 18, 16:00

Stock market today: Nasdaq Hits Record Highs as Tesla Achieves New Peaks

Stocks
Frances Wang 2024 Dec 18, 16:00

Dow Jones tumbles 1,100 points: why did the stock market go down today?

Stocks
Frances Wang 2024 Dec 18, 16:00

Super Micro Shares Drop 8% Following Nasdaq 100 Removal

Stocks
Frances Wang 2024 Dec 17, 16:00

Tesla stock hits new high: Why is TSLA stock is up today?

TSLA
Frances Wang 2024 Dec 17, 16:00

What is the FTSE 100: FTSE 100 analysis for European investors

Indices
Frances Wang 2024 Dec 17, 16:00

Nikkei 225 performance today: Beginner’s guide to Japan’s stock market

Indices Stocks
Dyogenes Diniz 2024 Dec 17, 16:00

Morning Note: Markets Brace for Inflation Data and FED Rate Decision

EUR Forex Morning Note

Info

Spread

0.06

Spread (%)

0.8902 %

Hefboom

1:5

Dagrente kopen

-0.0597 %

Dagrente verkopen

-0.0292 %

Valuta

USD

Openingstijden

Markt gesloten

Vrijdag

14:31 - 20:59

Maandag

14:31-20:59

Dinsdag

14:31-20:59

Woensdag

14:31-20:59

Donderdag

14:31-20:59

instr__analysis_statistics

Openen

6.82

Vorige Sluiten

6.81

52-weekse hoog/laag

6.01 - 8.22

Beurswaarde

6317282304

Uitstaande aandelen

836268992

Datum winstcijfer (volgende)

Div. rend.

2025-01-09

Ex-dividenddatum

2024-12-12

Jaarlijks verwachte dividendpercentage

0.22

Jaarlijks verwachte dividendrendement

0.031

Winst per aandeel

0.01

Meer informatie over dit instrument

ADT ADT Inc
ADT Inc. provides security, interactive, and smart home solutions to residential and small business customers in the United States. It operates through two segments, Consumer and Small Business, and Solar. The company provides burglar and life safety alarms, smart security cameras, smart home automation systems, and video surveillance systems. It primarily offers security designed to detect intrusion, control access, sense movement, smoke, fire, carbon monoxide, flooding, temperature, and other environmental conditions and hazards; and address personal medical emergencies, such as injuries or unanticipated falls. The company also provides automation and smart home solutions that allow customers to use their smart phones, smart phone application, or touchscreen panels in their homes to arm and disarm their security systems; record and view real-time video; and creates customized and automated schedules for connected devices; programs systems to react to defined events; integrates system with third-party connected devices, such as cameras, lights, thermostats, appliances, and garage doors, as well as offers monitoring and maintenance services. In addition, the company offers energy storage solutions, energy efficiency upgrades, and roofing services. It offers its products under the ADT, ADT Pulse, ADT+, and ADT Commercial brand names. The company was formerly known as Prime Security Services Parent, Inc. and changed its name to ADT Inc. in September 2017. ADT Inc. was founded in 1874 and is headquartered in Boca Raton, Florida.

Gerelateerde instrumenten

Activa
Verkoop
Koop
% verandering

Tesla

434.81

437.54

-1.34%

Amazon.com

223.08

224.44

1.03%

Alphabet (Google)

189.18

190.34

-0.35%

Deutsche Bank

16.54

16.64

-1.84%

Gerelateerde instrumenten
Trustpilot
Live Chat