22,594CHF
-2,70%
Echtzeit-Aktienkurs Adecco Group AG
Bid:
Ask:
Aktienkurse zur Adecco Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2025 | 24,04 | 24,22 | 21,68 | 21,68 | 5,04% | 2.045.094,00 |
| 09.04.2025 | 20,80 | 21,14 | 19,67 | 20,64 | -5,67% | 1.917.156,00 |
| 08.04.2025 | 22,10 | 22,22 | 21,44 | 21,88 | 2,24% | 1.503.890,00 |
| 07.04.2025 | 21,10 | 22,74 | 20,42 | 21,40 | -8,00% | 2.987.416,00 |
| 04.04.2025 | 24,26 | 24,50 | 22,28 | 23,26 | -5,75% | 2.037.332,00 |
| 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% | 675.178,00 |
| 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% | 2.674.057,00 |
| 20.03.2025 | 29,32 | 29,50 | 28,30 | 28,30 | -3,94% | 1.364.097,00 |
| 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% | 1.277.861,00 |
| 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% | 4.109.652,00 |
| 05.03.2025 | 24,40 | 25,72 | 24,32 | 25,72 | 8,43% | 3.132.967,00 |
| 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% | 2.606.146,00 |
| 26.02.2025 | 23,50 | 25,98 | 22,98 | 25,56 | 12,30% | 5.394.654,00 |
| 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% | 1.590.086,00 |
| 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% | 1.763.826,00 |
| 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% | 1.004.554,00 |
| 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 | -0,36% | 699.148,00 |
| 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 |