10,200€
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 | 10,03 | 10,25 | 10,03 | 10,10 | -1,94% | - |
| 01.04.2026 | 10,55 | 10,65 | 10,15 | 10,30 | -0,48% | - |
| 31.03.2026 | 10,30 | 10,45 | 10,15 | 10,35 | 1,47% | - |
| 30.03.2026 | 9,95 | 10,65 | 9,95 | 10,20 | 2,51% | - |
| 27.03.2026 | 10,23 | 10,30 | 9,93 | 9,95 | -0,75% | - |
| 26.03.2026 | 10,00 | 10,25 | 10,00 | 10,03 | 0,25% | - |
| 25.03.2026 | 9,88 | 10,25 | 9,88 | 10,00 | 1,27% | - |
| 24.03.2026 | 10,00 | 10,15 | 9,85 | 9,88 | -1,99% | - |
| 23.03.2026 | 9,75 | 10,25 | 9,63 | 10,08 | 1,51% | - |
| 20.03.2026 | 10,00 | 10,00 | 9,78 | 9,93 | -0,75% | - |
| 19.03.2026 | 10,25 | 10,45 | 9,83 | 10,00 | -2,91% | - |
| 18.03.2026 | 10,60 | 11,00 | 10,30 | 10,30 | -1,90% | - |
| 17.03.2026 | 10,55 | 10,75 | 10,35 | 10,50 | -4,98% | - |
| 16.03.2026 | 11,35 | 11,35 | 11,05 | 11,05 | -0,45% | - |
| 13.03.2026 | 11,30 | 11,35 | 11,05 | 11,10 | -0,89% | - |
| 12.03.2026 | 11,30 | 11,45 | 11,20 | 11,20 | -1,75% | - |
| 11.03.2026 | 11,35 | 11,65 | 11,25 | 11,40 | 0,88% | - |
| 10.03.2026 | 11,50 | 11,65 | 11,20 | 11,30 | -3,00% | - |
| 09.03.2026 | 11,10 | 11,70 | 11,05 | 11,65 | 0,43% | - |
| 06.03.2026 | 11,70 | 11,75 | 11,25 | 11,60 | 0,00% | - |
| 05.03.2026 | 11,40 | 11,65 | 11,15 | 11,60 | 1,75% | - |
| 04.03.2026 | 11,20 | 11,55 | 11,10 | 11,40 | 0,88% | - |
| 03.03.2026 | 11,20 | 11,45 | 11,05 | 11,30 | -0,88% | - |
| 02.03.2026 | 11,60 | 11,90 | 11,30 | 11,40 | -4,20% | - |
| 27.02.2026 | 11,90 | 12,00 | 11,70 | 11,90 | 1,28% | - |
| 26.02.2026 | 11,60 | 11,85 | 11,50 | 11,75 | 1,73% | - |
| 25.02.2026 | 11,40 | 11,65 | 11,00 | 11,55 | 2,21% | - |
| 24.02.2026 | 11,55 | 11,70 | 11,25 | 11,30 | -1,74% | - |
| 23.02.2026 | 11,75 | 11,80 | 11,40 | 11,50 | -2,13% | - |
| 20.02.2026 | 11,60 | 11,90 | 11,60 | 11,75 | -1,26% | - |
| 19.02.2026 | 11,90 | 12,10 | 11,75 | 11,90 | 0,85% | - |
| 18.02.2026 | 11,50 | 11,90 | 11,35 | 11,80 | 1,72% | - |
| 17.02.2026 | 11,45 | 11,75 | 11,45 | 11,60 | 0,87% | - |
| 16.02.2026 | 11,65 | 11,90 | 11,50 | 11,50 | -1,71% | - |
| 13.02.2026 | 11,75 | 11,75 | 11,55 | 11,70 | 1,74% | - |
| 12.02.2026 | 12,15 | 12,25 | 11,50 | 11,50 | -4,17% | - |
| 11.02.2026 | 12,85 | 12,90 | 11,90 | 12,00 | -7,34% | - |
| 10.02.2026 | 12,60 | 12,95 | 12,50 | 12,95 | 2,78% | - |
| 09.02.2026 | 12,50 | 13,20 | 12,50 | 12,60 | 0,80% | - |
| 06.02.2026 | 12,55 | 12,70 | 12,25 | 12,50 | 0,40% | - |
| 05.02.2026 | 12,50 | 12,60 | 12,40 | 12,45 | 0,00% | - |
| 04.02.2026 | 11,75 | 12,60 | 11,75 | 12,45 | 7,33% | - |
| 03.02.2026 | 12,65 | 12,70 | 11,60 | 11,60 | -6,45% | - |
| 02.02.2026 | 12,20 | 12,75 | 12,15 | 12,40 | 0,81% | - |
| 30.01.2026 | 11,70 | 12,35 | 11,70 | 12,30 | 4,68% | - |
| 29.01.2026 | 11,75 | 12,05 | 11,40 | 11,75 | -3,69% | - |
| 28.01.2026 | 11,85 | 12,25 | 11,80 | 12,20 | 1,67% | - |
| 27.01.2026 | 12,05 | 12,20 | 11,90 | 12,00 | -1,23% | - |
| 26.01.2026 | 12,20 | 12,30 | 12,10 | 12,15 | 0,41% | - |
| 23.01.2026 | 12,40 | 12,60 | 12,05 | 12,10 | -1,63% | - |
| 22.01.2026 | 12,00 | 12,55 | 11,90 | 12,30 | 2,50% | - |
| 21.01.2026 | 11,90 | 12,10 | 11,70 | 12,00 | 1,69% | - |
| 20.01.2026 | 11,95 | 12,05 | 11,75 | 11,80 | -2,07% | - |
| 19.01.2026 | 12,00 | 12,30 | 12,00 | 12,05 | -2,03% | - |
| 16.01.2026 | 12,40 | 12,50 | 12,30 | 12,30 | -1,60% | - |
| 15.01.2026 | 12,45 | 12,55 | 12,35 | 12,50 | 1,63% | - |
| 14.01.2026 | 12,40 | 12,50 | 12,10 | 12,30 | -1,20% | - |
| 13.01.2026 | 12,50 | 12,60 | 12,30 | 12,45 | -0,40% | - |
| 12.01.2026 | 12,70 | 12,70 | 12,15 | 12,50 | -2,34% | - |
| 09.01.2026 | 12,50 | 12,85 | 12,50 | 12,80 | 4,92% | - |
| 08.01.2026 | 12,85 | 12,95 | 11,95 | 12,20 | -4,69% | - |
| 07.01.2026 | 12,80 | 13,35 | 12,80 | 12,80 | 1,99% | - |
| 06.01.2026 | 12,65 | 12,80 | 12,50 | 12,55 | 1,21% | - |
| 05.01.2026 | 12,60 | 12,65 | 12,10 | 12,40 | 2,48% | - |
| 02.01.2026 | 12,45 | 12,50 | 12,00 | 12,10 | -3,20% | - |
| 30.12.2025 | 12,35 | 12,50 | 12,30 | 12,50 | 3,31% | - |
| 29.12.2025 | 12,05 | 12,40 | 11,70 | 12,10 | -0,82% | - |
| 23.12.2025 | 11,75 | 12,20 | 11,75 | 12,20 | 0,83% | - |
| 22.12.2025 | 11,65 | 12,20 | 11,65 | 12,10 | 0,41% | - |
| 19.12.2025 | 12,20 | 12,30 | 11,90 | 12,05 | -0,82% | - |
| 18.12.2025 | 11,90 | 12,20 | 11,90 | 12,15 | 1,67% | - |
| 17.12.2025 | 11,70 | 12,20 | 11,70 | 11,95 | -0,83% | - |
| 16.12.2025 | 11,90 | 12,05 | 11,90 | 12,05 | 4,33% | - |
| 12.12.2025 | 11,50 | 11,55 | 11,50 | 11,55 | 1,76% | - |
| 10.12.2025 | 11,40 | 11,50 | 11,25 | 11,35 | -0,87% | - |
| 09.12.2025 | 11,30 | 11,45 | 11,20 | 11,45 | 3,15% | - |
| 08.12.2025 | 11,65 | 11,85 | 11,10 | 11,10 | -5,13% | - |
| 05.12.2025 | 12,00 | 12,10 | 11,70 | 11,70 | -4,10% | - |
| 04.12.2025 | 11,90 | 12,20 | 11,90 | 12,20 | 2,52% | - |
| 03.12.2025 | 11,80 | 11,95 | 11,80 | 11,90 | -0,42% | - |
| 02.12.2025 | 12,05 | 12,15 | 11,95 | 11,95 | 1,27% | - |
| 01.12.2025 | 12,00 | 12,05 | 11,80 | 11,80 | -0,42% | - |
| 28.11.2025 | 11,80 | 12,05 | 11,80 | 11,85 | 3,95% | - |
| 27.11.2025 | 11,75 | 11,90 | 11,40 | 11,40 | -11,63% | - |
| 26.11.2025 | 13,35 | 13,35 | 11,70 | 12,90 | -0,77% | - |
| 25.11.2025 | 12,95 | 13,30 | 12,80 | 13,00 | 3,17% | - |
| 24.11.2025 | 13,15 | 13,20 | 12,60 | 12,60 | 1,61% | - |
| 21.11.2025 | 12,60 | 13,15 | 12,40 | 12,40 | -1,59% | - |
| 20.11.2025 | 13,05 | 13,15 | 12,60 | 12,60 | -0,79% | - |
| 19.11.2025 | 12,90 | 13,50 | 12,70 | 12,70 | -1,55% | - |
| 18.11.2025 | 13,15 | 13,25 | 12,90 | 12,90 | -3,73% | - |
| 17.11.2025 | 13,70 | 13,70 | 13,40 | 13,40 | 0,75% | - |
| 14.11.2025 | 13,85 | 14,00 | 13,30 | 13,30 | -2,92% | - |
| 13.11.2025 | 13,95 | 14,15 | 13,70 | 13,70 | 0,00% | - |
| 12.11.2025 | 13,75 | 14,05 | 13,70 | 13,70 | 2,24% | - |
| 11.11.2025 | 13,45 | 13,70 | 13,30 | 13,40 | 2,29% | - |
| 10.11.2025 | 13,10 | 13,45 | 13,00 | 13,10 | 0,38% | - |
| 07.11.2025 | 12,95 | 13,05 | 12,70 | 13,05 | -3,33% | - |
| 06.11.2025 | 12,40 | 13,55 | 12,35 | 13,50 | 8,87% | - |
| 05.11.2025 | 11,85 | 12,40 | 11,85 | 12,40 | 5,08% | - |