22,083CHF
0,93%
Echtzeit-Aktienkurs Adecco Group AG
Bid:
Ask:
Aktienkurse zur Adecco Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 21,80 | 22,20 | 21,78 | 22,08 | 0,91% | 1.123.116,00 |
| 26.11.2025 | 24,90 | 25,00 | 21,88 | 21,88 | -11,42% | 2.111.643,00 |
| 25.11.2025 | 24,12 | 24,80 | 23,88 | 24,70 | 2,40% | 1.224.457,00 |
| 24.11.2025 | 23,68 | 24,66 | 23,62 | 24,12 | -0,74% | 1.462.057,00 |
| 21.11.2025 | 23,50 | 24,30 | 23,38 | 24,30 | 1,93% | 705.876,00 |
| 20.11.2025 | 24,54 | 24,58 | 23,74 | 23,84 | -1,81% | 682.120,00 |
| 19.11.2025 | 23,80 | 24,46 | 23,76 | 24,28 | 1,59% | 510.785,00 |
| 18.11.2025 | 24,16 | 24,26 | 23,90 | 23,90 | -2,85% | 670.439,00 |
| 17.11.2025 | 25,16 | 25,26 | 24,56 | 24,60 | -2,38% | 624.807,00 |
| 14.11.2025 | 25,50 | 25,50 | 24,80 | 25,20 | -2,25% | 761.641,00 |
| 13.11.2025 | 26,02 | 26,22 | 25,62 | 25,78 | -0,62% | 631.649,00 |
| 12.11.2025 | 25,50 | 25,96 | 25,26 | 25,94 | 2,05% | 669.835,00 |
| 11.11.2025 | 25,14 | 25,42 | 24,58 | 25,42 | 1,68% | 771.411,00 |
| 10.11.2025 | 24,84 | 25,10 | 24,72 | 25,00 | 3,31% | 668.618,00 |
| 07.11.2025 | 24,00 | 24,40 | 23,62 | 24,20 | 0,08% | 773.806,00 |
| 06.11.2025 | 24,50 | 25,32 | 24,06 | 24,18 | 6,33% | 1.674.986,00 |
| 05.11.2025 | 22,24 | 23,24 | 22,18 | 22,74 | 2,25% | 1.190.025,00 |
| 04.11.2025 | 22,02 | 22,36 | 21,96 | 22,24 | 0,09% | 443.328,00 |
| 03.11.2025 | 22,38 | 22,68 | 22,02 | 22,22 | -0,89% | 480.557,00 |
| 31.10.2025 | 22,00 | 22,54 | 22,00 | 22,42 | 1,91% | 573.265,00 |
| 30.10.2025 | 22,22 | 22,28 | 21,88 | 22,00 | -1,17% | 536.889,00 |
| 29.10.2025 | 22,42 | 22,66 | 22,06 | 22,26 | -0,62% | 473.959,00 |
| 28.10.2025 | 22,38 | 22,64 | 22,34 | 22,40 | -0,44% | 376.593,00 |
| 27.10.2025 | 22,70 | 22,78 | 22,46 | 22,50 | -0,71% | 294.699,00 |
| 24.10.2025 | 22,46 | 22,88 | 22,40 | 22,66 | 1,71% | 476.838,00 |
| 23.10.2025 | 22,14 | 22,50 | 22,14 | 22,28 | 0,36% | 574.166,00 |
| 22.10.2025 | 23,12 | 23,12 | 22,10 | 22,20 | -5,21% | 994.184,00 |
| 21.10.2025 | 23,20 | 23,42 | 22,68 | 23,42 | 1,12% | 583.587,00 |
| 20.10.2025 | 23,64 | 23,66 | 23,00 | 23,16 | -1,53% | 610.228,00 |
| 17.10.2025 | 23,42 | 23,64 | 23,04 | 23,52 | -2,00% | 679.873,00 |
| 16.10.2025 | 24,26 | 24,76 | 23,40 | 24,00 | -1,23% | 933.999,00 |
| 15.10.2025 | 24,20 | 24,84 | 24,20 | 24,30 | 1,42% | 425.816,00 |
| 14.10.2025 | 24,14 | 24,32 | 23,82 | 23,96 | -2,44% | 496.839,00 |
| 13.10.2025 | 24,40 | 25,12 | 24,40 | 24,56 | 0,24% | 487.200,00 |
| 10.10.2025 | 24,86 | 25,20 | 24,24 | 24,50 | -1,53% | 649.737,00 |
| 09.10.2025 | 23,92 | 25,24 | 23,92 | 24,88 | 4,54% | 1.241.385,00 |
| 08.10.2025 | 23,26 | 23,80 | 23,26 | 23,80 | 2,32% | 486.628,00 |
| 07.10.2025 | 23,50 | 23,80 | 23,26 | 23,26 | -0,77% | 635.905,00 |
| 06.10.2025 | 23,04 | 23,44 | 22,64 | 23,44 | 1,30% | 494.096,00 |
| 03.10.2025 | 23,00 | 23,32 | 22,82 | 23,14 | 0,87% | 499.256,00 |
| 02.10.2025 | 23,16 | 23,30 | 22,64 | 22,94 | -0,78% | 812.674,00 |
| 01.10.2025 | 22,30 | 23,20 | 22,26 | 23,12 | 3,68% | 1.011.804,00 |
| 30.09.2025 | 22,52 | 22,64 | 22,28 | 22,30 | -1,33% | 416.489,00 |
| 29.09.2025 | 22,40 | 22,60 | 22,28 | 22,60 | 1,25% | 450.970,00 |
| 26.09.2025 | 22,18 | 22,38 | 22,04 | 22,32 | 1,55% | 600.703,00 |
| 25.09.2025 | 22,76 | 22,86 | 21,92 | 21,98 | -1,96% | 876.443,00 |
| 24.09.2025 | 21,20 | 22,42 | 20,96 | 22,42 | 5,36% | 1.451.340,00 |
| 23.09.2025 | 21,14 | 21,62 | 21,14 | 21,28 | 0,76% | 793.789,00 |
| 22.09.2025 | 21,30 | 21,32 | 20,78 | 21,12 | 2,03% | 981.293,00 |
| 19.09.2025 | 20,94 | 20,98 | 20,54 | 20,70 | -0,86% | 2.312.473,00 |
| 18.09.2025 | 21,40 | 21,40 | 20,80 | 20,88 | -2,34% | 999.840,00 |
| 17.09.2025 | 21,44 | 21,50 | 21,22 | 21,38 | -0,09% | 802.640,00 |
| 16.09.2025 | 22,38 | 22,40 | 21,30 | 21,40 | -4,97% | 1.596.836,00 |
| 15.09.2025 | 22,66 | 23,10 | 22,52 | 22,52 | -0,53% | 924.277,00 |
| 12.09.2025 | 22,66 | 22,80 | 22,32 | 22,64 | 0,53% | 851.094,00 |
| 11.09.2025 | 22,96 | 23,04 | 22,52 | 22,52 | 0,27% | 614.963,00 |
| 10.09.2025 | 23,12 | 23,14 | 22,42 | 22,46 | -0,97% | 696.370,00 |
| 09.09.2025 | 22,94 | 23,06 | 22,62 | 22,68 | -0,96% | 844.678,00 |
| 08.09.2025 | 23,48 | 23,62 | 22,70 | 22,90 | -2,22% | 1.145.159,00 |
| 05.09.2025 | 24,76 | 24,90 | 23,28 | 23,42 | -4,72% | 1.076.627,00 |
| 04.09.2025 | 24,46 | 24,98 | 24,46 | 24,58 | 0,49% | 560.930,00 |
| 03.09.2025 | 24,18 | 24,52 | 24,10 | 24,46 | 1,92% | 916.523,00 |
| 02.09.2025 | 25,62 | 25,64 | 24,00 | 24,00 | -6,25% | 970.399,00 |
| 01.09.2025 | 25,56 | 25,90 | 25,54 | 25,60 | 0,00% | 264.566,00 |
| 29.08.2025 | 25,38 | 25,66 | 25,22 | 25,60 | 0,47% | 317.804,00 |
| 28.08.2025 | 25,42 | 26,00 | 25,40 | 25,48 | 0,31% | 490.669,00 |
| 27.08.2025 | 25,80 | 26,02 | 25,26 | 25,40 | -1,63% | 580.285,00 |
| 26.08.2025 | 26,26 | 26,40 | 25,78 | 25,82 | -3,08% | 677.197,00 |
| 25.08.2025 | 26,84 | 26,98 | 26,60 | 26,64 | -0,97% | 263.361,00 |
| 22.08.2025 | 26,04 | 27,06 | 26,04 | 26,90 | 2,75% | 439.392,00 |
| 21.08.2025 | 26,56 | 26,58 | 26,08 | 26,18 | -1,36% | 335.072,00 |
| 20.08.2025 | 26,44 | 26,58 | 26,26 | 26,54 | -0,67% | 258.389,00 |
| 19.08.2025 | 25,78 | 26,72 | 25,78 | 26,72 | 3,57% | 566.970,00 |
| 18.08.2025 | 25,96 | 26,00 | 25,64 | 25,80 | -0,69% | 248.955,00 |
| 15.08.2025 | 26,26 | 26,30 | 25,88 | 25,98 | -0,38% | 262.635,00 |
| 14.08.2025 | 26,08 | 26,42 | 26,04 | 26,08 | -0,23% | 273.459,00 |
| 13.08.2025 | 26,20 | 26,20 | 25,72 | 26,14 | -0,53% | 509.791,00 |
| 12.08.2025 | 26,58 | 26,68 | 25,80 | 26,28 | -1,13% | 545.922,00 |
| 11.08.2025 | 26,98 | 27,18 | 26,48 | 26,58 | -1,19% | 451.919,00 |
| 08.08.2025 | 26,54 | 26,90 | 26,26 | 26,90 | 1,66% | 582.305,00 |
| 07.08.2025 | 25,22 | 26,46 | 25,20 | 26,46 | 5,76% | 1.160.699,00 |
| 06.08.2025 | 24,40 | 25,08 | 24,38 | 25,02 | 3,13% | 640.529,00 |
| 05.08.2025 | 24,94 | 25,48 | 23,88 | 24,26 | -2,73% | 1.188.229,00 |
| 04.08.2025 | 24,86 | 25,22 | 24,76 | 24,94 | -3,11% | 901.939,00 |
| 31.07.2025 | 25,78 | 26,08 | 25,68 | 25,74 | -0,69% | 744.115,00 |
| 30.07.2025 | 26,10 | 26,36 | 25,92 | 25,92 | -0,38% | 402.991,00 |
| 29.07.2025 | 26,54 | 26,70 | 26,02 | 26,02 | -2,03% | 451.063,00 |
| 28.07.2025 | 27,00 | 27,26 | 26,52 | 26,56 | -0,45% | 546.418,00 |
| 25.07.2025 | 25,80 | 26,76 | 25,60 | 26,68 | 2,85% | 502.098,00 |
| 24.07.2025 | 25,70 | 26,06 | 25,60 | 25,94 | 1,81% | 491.434,00 |
| 23.07.2025 | 25,60 | 26,00 | 25,20 | 25,48 | 1,43% | 703.516,00 |
| 22.07.2025 | 25,48 | 25,48 | 25,06 | 25,12 | -1,80% | 398.971,00 |
| 21.07.2025 | 25,90 | 26,08 | 25,42 | 25,58 | -1,46% | 518.107,00 |
| 18.07.2025 | 25,74 | 26,28 | 25,54 | 25,96 | 1,49% | 581.065,00 |
| 17.07.2025 | 25,68 | 26,42 | 25,30 | 25,58 | 0,87% | 1.144.851,00 |
| 16.07.2025 | 25,20 | 25,54 | 25,10 | 25,36 | -0,24% | 551.309,00 |
| 15.07.2025 | 25,28 | 26,08 | 25,28 | 25,42 | 1,11% | 759.388,00 |
| 14.07.2025 | 24,84 | 26,02 | 24,82 | 25,14 | -0,32% | 661.358,00 |
| 11.07.2025 | 25,92 | 25,92 | 25,20 | 25,22 | -3,00% | 638.610,00 |
| 10.07.2025 | 25,68 | 26,18 | 25,60 | 26,00 | 2,04% | 759.377,00 |