Adecco Group AG
[WKN: 922031 | ISIN: CH0012138605]
Aktienkurse
23,267CHF -5,72%
Echtzeit-Aktienkurs Adecco Group AG
Bid: Ask:

Aktienkurse zur Adecco Group AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 24,55 24,55 22,29 23,24 -5,85% -
03.04.2025 25,58 26,26 24,68 24,68 -6,73% 2.288.978,00
02.04.2025 26,74 26,92 26,26 26,46 -2,07% 1.394.651,00
01.04.2025 26,66 27,02 26,44 27,02 2,27% 1.141.860,00
31.03.2025 26,84 26,94 26,16 26,42 -3,22% 1.355.686,00
28.03.2025 28,22 28,78 27,30 27,30 -0,44% 1.079.949,00
27.03.2025 26,90 27,46 26,86 27,42 0,51% 798.741,00
26.03.2025 26,92 27,44 26,80 27,28 1,64% 670.074,00
25.03.2025 27,00 27,20 26,84 26,84 -0,30% 488.165,00
24.03.2025 27,18 27,22 26,58 26,92 0,60% 588.941,00
21.03.2025 27,86 27,94 26,54 26,76 -5,44% 2.664.874,00
20.03.2025 29,32 29,50 28,30 28,30 -3,94% 1.359.502,00
19.03.2025 29,42 29,68 29,36 29,46 -0,61% 1.121.142,00
18.03.2025 28,84 29,72 28,32 29,64 3,28% 1.735.112,00
17.03.2025 28,44 28,94 28,44 28,70 1,20% 975.950,00
14.03.2025 27,18 28,84 27,14 28,36 5,66% 1.614.520,00
13.03.2025 26,90 27,12 26,66 26,84 -0,96% 687.401,00
12.03.2025 27,36 27,56 26,78 27,10 0,74% 1.603.686,00
11.03.2025 27,16 27,70 26,64 26,90 -1,90% 1.291.572,00
10.03.2025 27,38 27,58 26,68 27,42 0,15% 1.277.859,00
07.03.2025 27,30 27,60 27,04 27,38 -1,79% 2.207.064,00
06.03.2025 25,82 28,26 25,82 27,88 8,40% 4.108.652,00
05.03.2025 24,40 25,72 24,32 25,72 8,43% 3.130.684,00
04.03.2025 24,36 24,36 23,58 23,72 -3,10% 1.704.577,00
03.03.2025 24,22 25,08 24,12 24,48 0,58% 1.799.371,00
28.02.2025 24,00 24,42 23,64 24,34 -0,49% 11.540.182,00
27.02.2025 25,00 25,28 24,22 24,46 -4,30% 2.605.944,00
26.02.2025 23,50 25,98 22,98 25,56 12,30% 5.394.652,00
25.02.2025 23,18 23,36 22,76 22,76 -2,40% 1.291.360,00
24.02.2025 23,42 23,54 23,10 23,32 0,87% 1.567.916,00
21.02.2025 22,68 23,32 22,66 23,12 2,76% 1.686.351,00
20.02.2025 22,00 22,62 21,88 22,50 2,37% 1.131.892,00
19.02.2025 22,68 22,78 21,80 21,98 -1,26% 1.261.797,00
18.02.2025 22,08 22,26 21,78 22,26 1,09% 936.219,00
17.02.2025 21,96 22,10 21,88 22,02 0,09% 817.523,00
14.02.2025 21,94 22,28 21,88 22,00 0,00% 1.094.451,00
13.02.2025 21,94 22,16 21,70 22,00 2,33% 1.269.821,00
12.02.2025 21,96 22,30 21,32 21,50 -2,63% 2.052.583,00
11.02.2025 21,80 22,10 21,74 22,08 0,91% 884.730,00
10.02.2025 21,80 22,06 21,52 21,88 -0,55% 1.077.604,00
07.02.2025 22,28 22,38 21,94 22,00 -1,26% 847.856,00
06.02.2025 21,86 22,28 21,74 22,28 2,67% 909.827,00
05.02.2025 21,86 21,92 21,58 21,70 -0,73% 1.048.626,00
04.02.2025 21,72 21,86 21,50 21,86 0,28% 1.209.508,00
03.02.2025 21,36 21,80 21,08 21,80 -0,09% 923.101,00
31.01.2025 22,16 22,16 21,82 21,82 -1,27% 1.021.153,00
30.01.2025 22,28 22,38 21,46 22,10 -0,90% 1.763.576,00
29.01.2025 22,00 22,30 21,80 22,30 1,00% 1.699.074,00
28.01.2025 21,00 22,12 21,00 22,08 0,36% 1.279.022,00
27.01.2025 21,54 22,18 21,50 22,00 1,38% 955.864,00
24.01.2025 21,32 21,96 21,32 21,70 2,36% 1.118.125,00
23.01.2025 21,18 21,38 21,02 21,20 -0,66% 1.349.370,00
22.01.2025 21,68 21,78 21,16 21,34 -1,66% 1.118.698,00
21.01.2025 21,84 21,90 21,56 21,70 -0,91% 883.686,00
20.01.2025 21,64 22,02 21,54 21,90 1,01% 881.586,00
17.01.2025 21,40 21,82 21,40 21,68 1,59% 817.370,00
16.01.2025 21,16 21,34 20,92 21,34 0,95% 1.638.443,00
15.01.2025 20,92 21,26 20,82 21,14 2,03% 1.012.915,00
14.01.2025 21,00 21,00 20,66 20,72 -0,10% 843.649,00
13.01.2025 20,52 20,88 20,32 20,74 1,07% 1.202.430,00
10.01.2025 20,80 20,84 20,44 20,52 -1,25% 2.335.695,00
09.01.2025 21,86 21,86 20,74 20,78 -6,23% 2.708.603,00
08.01.2025 22,34 22,38 21,74 22,16 -1,07% 1.189.946,00
07.01.2025 22,52 22,84 22,34 22,40 -0,27% 1.003.312,00
06.01.2025 22,42 22,84 22,28 22,46 0,81% 625.218,00
03.01.2025 22,48 22,58 22,26 22,28 0,31% 699.148,00
02.01.2025 22,21 22,25 22,12 22,21 -0,67% -
30.12.2024 22,12 22,46 22,06 22,36 0,63% 513.612,00
27.12.2024 22,32 22,46 22,16 22,22 0,91% 549.632,00
23.12.2024 21,96 22,04 21,80 22,02 0,46% 549.605,00
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