21,976CHF
1,93%
Echtzeit-Aktienkurs Adecco Group AG
Bid:
Ask:
Aktienkurse zur Adecco Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,40 | 22,00 | 21,28 | 21,92 | 1,67% | 1.341.686,00 |
| 19.12.2024 | 21,92 | 21,98 | 21,56 | 21,56 | -2,62% | 1.451.310,00 |
| 18.12.2024 | 22,80 | 22,80 | 22,04 | 22,14 | -2,29% | 1.483.294,00 |
| 17.12.2024 | 22,64 | 22,98 | 22,58 | 22,66 | -0,79% | 765.091,00 |
| 16.12.2024 | 22,98 | 23,14 | 22,68 | 22,84 | -0,44% | 1.324.276,00 |
| 13.12.2024 | 22,98 | 23,30 | 22,90 | 22,94 | -0,43% | 745.209,00 |
| 12.12.2024 | 23,72 | 23,88 | 23,04 | 23,04 | -3,44% | 1.540.384,00 |
| 11.12.2024 | 24,14 | 24,24 | 23,68 | 23,86 | -1,40% | 836.151,00 |
| 10.12.2024 | 24,30 | 24,36 | 23,98 | 24,20 | -0,66% | 675.807,00 |
| 09.12.2024 | 24,20 | 24,48 | 24,06 | 24,36 | 1,75% | 746.111,00 |
| 06.12.2024 | 23,58 | 24,00 | 23,58 | 23,94 | 1,87% | 912.915,00 |
| 05.12.2024 | 23,28 | 23,50 | 22,88 | 23,50 | -0,68% | 1.064.571,00 |
| 04.12.2024 | 23,38 | 23,76 | 23,38 | 23,66 | 0,94% | 671.885,00 |
| 03.12.2024 | 23,70 | 23,94 | 23,44 | 23,44 | -0,59% | 883.083,00 |
| 02.12.2024 | 23,34 | 23,80 | 23,30 | 23,58 | 0,34% | 1.163.953,00 |
| 29.11.2024 | 23,50 | 23,64 | 23,34 | 23,50 | -0,09% | 679.400,00 |
| 28.11.2024 | 23,72 | 23,92 | 23,52 | 23,52 | -0,17% | 644.800,00 |
| 27.11.2024 | 23,16 | 23,56 | 22,94 | 23,56 | 1,82% | 877.537,00 |
| 26.11.2024 | 23,04 | 23,22 | 22,86 | 23,14 | -0,69% | 894.056,00 |
| 25.11.2024 | 23,20 | 23,44 | 22,90 | 23,30 | 1,39% | 1.624.175,00 |
| 22.11.2024 | 23,18 | 23,20 | 22,48 | 22,98 | -0,13% | 967.718,00 |
| 21.11.2024 | 23,40 | 23,40 | 22,70 | 23,01 | -1,41% | - |
| 20.11.2024 | 23,74 | 23,82 | 23,30 | 23,34 | -1,10% | 584.111,00 |
| 19.11.2024 | 23,96 | 24,10 | 23,30 | 23,60 | -1,50% | 654.854,00 |
| 18.11.2024 | 24,08 | 24,38 | 23,86 | 23,96 | -0,17% | 720.714,00 |
| 15.11.2024 | 23,72 | 24,26 | 23,72 | 24,00 | 0,59% | 854.541,00 |
| 14.11.2024 | 23,58 | 23,96 | 23,28 | 23,86 | 0,76% | 1.120.109,00 |
| 13.11.2024 | 23,94 | 24,04 | 23,58 | 23,68 | -1,99% | 1.031.245,00 |
| 12.11.2024 | 24,44 | 24,48 | 23,94 | 24,16 | -3,28% | 2.077.188,00 |
| 11.11.2024 | 25,00 | 25,34 | 24,98 | 24,98 | 0,73% | 915.580,00 |
| 08.11.2024 | 25,26 | 25,48 | 24,80 | 24,80 | -2,82% | 1.155.020,00 |
| 07.11.2024 | 25,44 | 26,04 | 25,24 | 25,52 | 0,71% | 1.034.561,00 |
| 06.11.2024 | 25,50 | 26,54 | 25,14 | 25,34 | -0,24% | 1.659.427,00 |
| 05.11.2024 | 26,10 | 26,20 | 24,00 | 25,40 | -5,93% | 4.618.383,00 |
| 04.11.2024 | 27,10 | 27,40 | 27,00 | 27,00 | -0,37% | 997.408,00 |
| 01.11.2024 | 27,10 | 27,22 | 26,92 | 27,10 | 0,15% | 533.305,00 |
| 31.10.2024 | 27,16 | 27,28 | 26,90 | 27,06 | -0,95% | 698.443,00 |
| 30.10.2024 | 27,44 | 27,66 | 27,20 | 27,32 | -0,73% | 1.082.005,00 |
| 29.10.2024 | 28,08 | 28,34 | 27,52 | 27,52 | -1,64% | 942.981,00 |
| 28.10.2024 | 28,22 | 28,36 | 27,66 | 27,98 | -0,07% | 660.947,00 |
| 25.10.2024 | 28,00 | 28,12 | 27,80 | 28,00 | -0,28% | 631.846,00 |
| 24.10.2024 | 27,80 | 28,38 | 27,80 | 28,08 | 1,15% | 925.479,00 |
| 23.10.2024 | 28,60 | 28,66 | 27,76 | 27,76 | -1,42% | 911.208,00 |
| 22.10.2024 | 28,10 | 28,54 | 27,92 | 28,16 | 1,08% | 724.775,00 |
| 21.10.2024 | 28,04 | 28,28 | 27,86 | 27,86 | -1,14% | 741.057,00 |
| 18.10.2024 | 27,94 | 28,62 | 27,94 | 28,18 | 1,51% | 1.061.994,00 |
| 17.10.2024 | 28,92 | 29,04 | 27,46 | 27,76 | -4,34% | 2.240.623,00 |
| 16.10.2024 | 28,30 | 29,22 | 28,26 | 29,02 | 2,06% | 993.543,00 |
| 15.10.2024 | 28,20 | 28,48 | 28,17 | 28,43 | 0,47% | - |
| 14.10.2024 | 28,44 | 28,46 | 27,94 | 28,30 | -0,14% | 611.477,00 |
| 11.10.2024 | 28,10 | 28,40 | 28,02 | 28,34 | 0,28% | 607.732,00 |
| 10.10.2024 | 28,20 | 28,28 | 27,84 | 28,26 | -0,21% | 746.783,00 |
| 09.10.2024 | 27,76 | 28,40 | 27,74 | 28,32 | 2,02% | 709.450,00 |
| 08.10.2024 | 27,50 | 27,98 | 27,36 | 27,76 | -0,86% | 651.212,00 |
| 07.10.2024 | 27,90 | 28,22 | 27,74 | 28,00 | 0,36% | 619.922,00 |
| 04.10.2024 | 27,78 | 28,42 | 27,70 | 27,90 | 0,50% | 919.285,00 |
| 03.10.2024 | 27,80 | 27,86 | 27,58 | 27,76 | -0,43% | 658.198,00 |
| 02.10.2024 | 28,06 | 28,14 | 27,58 | 27,88 | -0,64% | 691.277,00 |
| 01.10.2024 | 28,90 | 29,06 | 27,72 | 28,06 | -2,50% | 1.088.478,00 |
| 30.09.2024 | 29,20 | 29,22 | 28,60 | 28,78 | -1,91% | 718.597,00 |
| 27.09.2024 | 28,50 | 29,58 | 28,50 | 29,34 | 3,38% | 1.169.017,00 |
| 26.09.2024 | 28,02 | 28,78 | 27,66 | 28,38 | 2,68% | 1.065.777,00 |
| 25.09.2024 | 27,70 | 28,08 | 27,34 | 27,64 | -0,72% | 947.270,00 |
| 24.09.2024 | 28,22 | 28,42 | 27,72 | 27,84 | 0,14% | 595.531,00 |
| 23.09.2024 | 28,12 | 28,16 | 27,36 | 27,80 | -1,28% | 691.164,00 |
| 20.09.2024 | 28,58 | 28,86 | 28,16 | 28,16 | -2,15% | 1.223.093,00 |
| 19.09.2024 | 28,56 | 28,96 | 28,50 | 28,78 | 2,42% | 713.290,00 |
| 18.09.2024 | 27,70 | 28,10 | 27,64 | 28,10 | 1,44% | 429.669,00 |
| 17.09.2024 | 27,16 | 28,02 | 27,16 | 27,70 | 2,29% | 809.961,00 |
| 16.09.2024 | 27,10 | 27,32 | 26,94 | 27,08 | -0,29% | 466.682,00 |
| 13.09.2024 | 26,80 | 27,30 | 26,80 | 27,16 | 1,42% | 640.415,00 |
| 12.09.2024 | 26,96 | 27,20 | 26,56 | 26,78 | 0,60% | 737.108,00 |
| 11.09.2024 | 26,62 | 26,92 | 26,42 | 26,62 | 0,00% | 910.991,00 |
| 10.09.2024 | 27,40 | 27,66 | 26,60 | 26,62 | -2,92% | 967.566,00 |
| 09.09.2024 | 27,40 | 27,60 | 27,34 | 27,42 | 0,37% | 556.461,00 |
| 06.09.2024 | 28,50 | 28,50 | 27,32 | 27,32 | -4,34% | 1.150.650,00 |
| 05.09.2024 | 28,44 | 29,16 | 28,44 | 28,56 | 0,28% | 634.859,00 |
| 04.09.2024 | 28,40 | 28,52 | 28,14 | 28,48 | -0,84% | 418.366,00 |
| 03.09.2024 | 28,72 | 29,08 | 28,56 | 28,72 | -0,28% | 458.864,00 |
| 02.09.2024 | 29,00 | 29,00 | 28,54 | 28,80 | -0,14% | 398.716,00 |
| 30.08.2024 | 29,14 | 29,48 | 28,84 | 28,84 | -1,23% | 716.159,00 |
| 29.08.2024 | 29,00 | 29,30 | 28,94 | 29,20 | 0,27% | 358.798,00 |
| 28.08.2024 | 29,22 | 29,30 | 29,06 | 29,12 | -0,21% | 480.962,00 |
| 27.08.2024 | 29,14 | 29,46 | 29,10 | 29,18 | 0,14% | 318.450,00 |
| 26.08.2024 | 29,26 | 29,28 | 29,04 | 29,14 | 0,14% | 269.935,00 |
| 23.08.2024 | 28,80 | 29,20 | 28,80 | 29,10 | 1,11% | 571.091,00 |
| 22.08.2024 | 28,40 | 29,16 | 28,40 | 28,78 | 1,48% | 691.221,00 |
| 21.08.2024 | 28,22 | 28,54 | 28,16 | 28,36 | 0,57% | 475.652,00 |
| 20.08.2024 | 28,48 | 28,68 | 28,10 | 28,20 | -0,84% | 778.135,00 |
| 19.08.2024 | 28,24 | 28,68 | 28,24 | 28,44 | 0,49% | 425.666,00 |
| 16.08.2024 | 28,50 | 28,66 | 28,18 | 28,30 | -0,35% | 314.535,00 |
| 15.08.2024 | 28,18 | 28,64 | 28,04 | 28,40 | 1,14% | 370.510,00 |
| 14.08.2024 | 28,32 | 28,42 | 28,08 | 28,08 | -0,14% | 328.892,00 |
| 13.08.2024 | 28,34 | 28,46 | 28,06 | 28,12 | 0,07% | 387.147,00 |
| 12.08.2024 | 28,38 | 28,42 | 28,04 | 28,10 | -0,78% | 470.332,00 |
| 09.08.2024 | 28,60 | 28,70 | 28,12 | 28,32 | -0,63% | 417.689,00 |
| 08.08.2024 | 28,36 | 28,62 | 27,94 | 28,50 | -0,70% | 413.674,00 |
| 07.08.2024 | 28,12 | 28,76 | 27,92 | 28,70 | 2,87% | 734.519,00 |
| 06.08.2024 | 28,70 | 29,44 | 27,90 | 27,90 | 0,29% | 1.022.790,00 |
| 05.08.2024 | 27,70 | 27,98 | 27,28 | 27,82 | -2,11% | 802.705,00 |