23,482CHF
-4,47%
Echtzeit-Aktienkurs Adecco Group AG
Bid:
Ask:
Aktienkurse zur Adecco Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 25,42 | 25,88 | 25,18 | 25,48 | 0,87% | 729.206,00 |
| 08.07.2025 | 24,84 | 25,42 | 24,72 | 25,26 | 1,85% | 610.128,00 |
| 07.07.2025 | 24,82 | 25,00 | 24,66 | 24,80 | 0,00% | 452.251,00 |
| 04.07.2025 | 24,84 | 25,20 | 24,80 | 24,80 | -1,12% | 507.920,00 |
| 03.07.2025 | 25,16 | 25,40 | 24,80 | 25,08 | 0,80% | 1.080.578,00 |
| 02.07.2025 | 24,14 | 24,90 | 24,10 | 24,88 | 4,36% | 1.170.388,00 |
| 01.07.2025 | 23,54 | 23,88 | 23,06 | 23,84 | 1,10% | 595.321,00 |
| 30.06.2025 | 23,76 | 23,78 | 23,26 | 23,58 | -0,34% | 747.686,00 |
| 27.06.2025 | 23,50 | 23,70 | 23,34 | 23,66 | 1,55% | 638.941,00 |
| 26.06.2025 | 22,60 | 23,32 | 22,46 | 23,30 | 2,92% | 737.998,00 |
| 25.06.2025 | 23,04 | 23,18 | 22,62 | 22,64 | -1,74% | 489.356,00 |
| 24.06.2025 | 23,08 | 23,32 | 22,90 | 23,04 | 3,50% | 844.698,00 |
| 23.06.2025 | 22,48 | 22,52 | 22,20 | 22,26 | -1,94% | 563.082,00 |
| 20.06.2025 | 23,00 | 23,12 | 22,58 | 22,70 | 0,09% | 1.166.315,00 |
| 19.06.2025 | 23,00 | 23,18 | 22,68 | 22,68 | -4,79% | 1.134.807,00 |
| 18.06.2025 | 23,78 | 24,02 | 23,62 | 23,82 | 0,00% | 617.068,00 |
| 17.06.2025 | 23,68 | 24,12 | 23,42 | 23,82 | -0,08% | 788.520,00 |
| 16.06.2025 | 23,42 | 24,08 | 23,42 | 23,84 | 2,14% | 772.481,00 |
| 13.06.2025 | 23,28 | 23,44 | 23,18 | 23,34 | -2,18% | 625.576,00 |
| 12.06.2025 | 23,60 | 23,86 | 23,08 | 23,86 | -0,25% | 1.009.323,00 |
| 11.06.2025 | 23,74 | 24,44 | 23,54 | 23,92 | 1,61% | 1.208.453,00 |
| 10.06.2025 | 22,32 | 23,54 | 22,30 | 23,54 | 6,23% | 1.459.508,00 |
| 06.06.2025 | 22,38 | 22,38 | 22,00 | 22,16 | -1,07% | 634.911,00 |
| 05.06.2025 | 22,66 | 22,70 | 22,18 | 22,40 | -0,71% | 665.621,00 |
| 04.06.2025 | 22,84 | 23,08 | 22,50 | 22,56 | -0,44% | 1.588.462,00 |
| 03.06.2025 | 22,62 | 22,80 | 22,22 | 22,66 | 0,18% | 535.262,00 |
| 02.06.2025 | 22,80 | 22,84 | 22,42 | 22,62 | -1,65% | 790.509,00 |
| 30.05.2025 | 22,74 | 23,22 | 22,70 | 23,00 | 1,41% | 1.010.179,00 |
| 28.05.2025 | 23,22 | 23,38 | 22,68 | 22,68 | -2,41% | 547.645,00 |
| 27.05.2025 | 23,10 | 23,44 | 23,00 | 23,24 | 0,78% | 567.256,00 |
| 26.05.2025 | 22,92 | 23,14 | 22,88 | 23,06 | 2,40% | 480.937,00 |
| 23.05.2025 | 23,34 | 23,52 | 22,10 | 22,52 | -3,01% | 1.012.012,00 |
| 22.05.2025 | 23,40 | 23,48 | 22,92 | 23,22 | -1,69% | 616.817,00 |
| 21.05.2025 | 23,88 | 23,90 | 23,54 | 23,62 | -1,83% | 430.658,00 |
| 20.05.2025 | 23,52 | 24,20 | 23,38 | 24,06 | 2,38% | 1.240.511,00 |
| 19.05.2025 | 23,40 | 23,72 | 23,14 | 23,50 | -0,09% | 623.144,00 |
| 16.05.2025 | 23,82 | 23,82 | 23,36 | 23,52 | -1,09% | 802.232,00 |
| 15.05.2025 | 23,72 | 23,92 | 23,42 | 23,78 | -0,92% | 730.368,00 |
| 14.05.2025 | 24,48 | 24,58 | 23,90 | 24,00 | -1,96% | 607.379,00 |
| 13.05.2025 | 24,46 | 24,70 | 24,22 | 24,48 | 0,00% | 962.991,00 |
| 12.05.2025 | 23,66 | 24,92 | 23,62 | 24,48 | 5,34% | 1.880.135,00 |
| 09.05.2025 | 23,20 | 23,44 | 22,78 | 23,24 | 0,43% | 1.024.457,00 |
| 08.05.2025 | 21,02 | 23,24 | 20,94 | 23,14 | 11,68% | 2.856.871,00 |
| 07.05.2025 | 21,02 | 21,28 | 20,72 | 20,72 | -2,08% | 1.091.914,00 |
| 06.05.2025 | 21,16 | 21,28 | 20,58 | 21,16 | 0,38% | 1.193.721,00 |
| 05.05.2025 | 21,60 | 21,60 | 21,08 | 21,08 | -2,59% | 595.728,00 |
| 02.05.2025 | 21,84 | 22,14 | 21,32 | 21,64 | 1,03% | 789.374,00 |
| 30.04.2025 | 21,56 | 21,76 | 21,12 | 21,42 | -0,65% | 865.988,00 |
| 29.04.2025 | 21,92 | 22,14 | 21,38 | 21,56 | -1,37% | 569.796,00 |
| 28.04.2025 | 21,68 | 22,10 | 21,68 | 21,86 | 0,83% | 536.608,00 |
| 25.04.2025 | 21,90 | 22,26 | 21,52 | 21,68 | -0,28% | 710.389,00 |
| 24.04.2025 | 21,96 | 21,96 | 21,44 | 21,74 | -1,36% | 776.834,00 |
| 23.04.2025 | 21,80 | 22,46 | 21,68 | 22,04 | 0,64% | 1.367.526,00 |
| 22.04.2025 | 21,52 | 21,90 | 21,10 | 21,90 | 1,39% | 832.634,00 |
| 17.04.2025 | 22,08 | 22,22 | 21,24 | 21,60 | -1,73% | 1.394.884,00 |
| 16.04.2025 | 21,88 | 22,14 | 21,58 | 21,98 | -1,17% | 728.398,00 |
| 15.04.2025 | 22,06 | 22,62 | 22,06 | 22,24 | 1,09% | 687.128,00 |
| 14.04.2025 | 22,04 | 22,30 | 21,68 | 22,00 | 3,19% | 865.743,00 |
| 11.04.2025 | 22,00 | 22,00 | 20,90 | 21,32 | -1,66% | 986.824,00 |