10,250€
1,49%
Echtzeit-Aktienkurs Adecco Group AG (ADRs)
Bid:
Ask:
Aktienkurse zur Adecco Group AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 01.04.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 31.03.2026 | 10,20 | 10,50 | 10,20 | 10,50 | 0,96% | 1,00 |
| 30.03.2026 | 9,90 | 10,40 | 9,90 | 10,40 | 4,00% | 542,00 |
| 27.03.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 26.03.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | - |
| 25.03.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 0,51% | - |
| 24.03.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 0,52% | - |
| 23.03.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -0,51% | - |
| 20.03.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -4,41% | - |
| 19.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -5,56% | - |
| 18.03.2026 | 10,30 | 10,80 | 10,30 | 10,80 | 4,85% | 651,00 |
| 17.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -6,36% | - |
| 16.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 13.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 12.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 11.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 10.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 09.03.2026 | 11,10 | 11,40 | 11,10 | 11,40 | 0,00% | 11,00 |
| 06.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 05.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 04.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 03.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 02.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 27.02.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 26.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 25.02.2026 | 10,80 | 11,30 | 10,80 | 11,20 | 0,00% | 600,00 |
| 24.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -5,88% | - |
| 23.02.2026 | 11,50 | 11,90 | 11,50 | 11,90 | 3,48% | 245,00 |
| 20.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -4,96% | - |
| 19.02.2026 | 11,60 | 12,10 | 11,60 | 12,10 | 7,08% | 467,00 |
| 18.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 17.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 16.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 13.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 12.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -6,35% | - |
| 11.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 10.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 09.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 06.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 05.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 6,09% | - |
| 04.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -5,74% | - |
| 03.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 02.02.2026 | 12,00 | 12,30 | 12,00 | 12,30 | 2,50% | 1.000,00 |
| 30.01.2026 | 11,50 | 12,00 | 11,50 | 12,00 | 1,69% | 979,00 |
| 29.01.2026 | 11,60 | 11,80 | 11,60 | 11,80 | 1,72% | 1.000,00 |
| 28.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 27.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 26.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 23.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 5,17% | - |
| 22.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -5,69% | - |
| 21.01.2026 | 11,60 | 12,30 | 11,60 | 12,30 | 5,13% | 334,00 |
| 20.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 19.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 16.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 15.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 14.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 13.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 12.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 09.01.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 1,63% | 1.000,00 |
| 08.01.2026 | 12,60 | 12,60 | 12,30 | 12,30 | -1,60% | 1.250,00 |
| 07.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 5,04% | - |
| 06.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 05.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 02.01.2026 | 11,70 | 12,30 | 11,70 | 12,30 | 5,13% | 300,00 |
| 30.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 29.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -5,00% | - |
| 23.12.2025 | 11,50 | 12,00 | 11,50 | 12,00 | 5,26% | 28,00 |
| 22.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 19.12.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 3,54% | 1.818,00 |
| 18.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 17.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 16.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 15.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -6,67% | - |
| 12.12.2025 | 11,20 | 12,00 | 11,20 | 12,00 | 9,09% | 403,00 |
| 11.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 10.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 09.12.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -5,93% | - |
| 08.12.2025 | 11,40 | 11,80 | 11,40 | 11,80 | -0,84% | 30,00 |
| 05.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 04.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 03.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 02.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 01.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 28.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 27.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -10,85% | - |
| 26.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 25.11.2025 | 12,60 | 13,10 | 12,60 | 13,10 | 3,15% | 1.298,00 |
| 24.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 21.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 20.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 19.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 18.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 17.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 14.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 13.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -4,20% | - |
| 12.11.2025 | 13,40 | 14,30 | 13,40 | 14,30 | 9,16% | 5,00 |
| 11.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 10.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 07.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 6,72% | - |