21,578CHF
0,64%
Echtzeit-Aktienkurs ADECCO GROUP AG N. SF 0,1
Bid:
Ask:
Aktienkurse zur ADECCO GROUP AG N. SF 0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 21,50 | 21,84 | 21,36 | 21,54 | 0,47% | 668.684,00 |
| 19.02.2026 | 21,62 | 21,86 | 21,34 | 21,44 | -1,11% | 561.475,00 |
| 18.02.2026 | 21,00 | 21,86 | 20,74 | 21,68 | 2,94% | 909.426,00 |
| 17.02.2026 | 21,08 | 21,42 | 20,92 | 21,06 | -0,28% | 726.218,00 |
| 16.02.2026 | 21,58 | 21,66 | 21,02 | 21,12 | -1,22% | 516.520,00 |
| 13.02.2026 | 21,30 | 21,66 | 21,08 | 21,38 | 0,47% | 767.113,00 |
| 12.02.2026 | 22,22 | 22,40 | 21,28 | 21,28 | -4,23% | 948.496,00 |
| 11.02.2026 | 23,18 | 23,48 | 21,72 | 22,22 | -5,61% | 2.170.269,00 |
| 10.02.2026 | 23,06 | 23,60 | 22,90 | 23,54 | 2,17% | 598.718,00 |
| 09.02.2026 | 23,20 | 24,16 | 23,04 | 23,04 | 0,44% | 905.185,00 |
| 06.02.2026 | 23,00 | 23,14 | 22,50 | 22,94 | -0,35% | 473.600,00 |
| 05.02.2026 | 23,00 | 23,16 | 22,70 | 23,02 | 0,61% | 540.255,00 |
| 04.02.2026 | 21,62 | 23,06 | 21,52 | 22,88 | 5,44% | 931.201,00 |
| 03.02.2026 | 23,30 | 23,30 | 21,70 | 21,70 | -6,47% | 1.119.032,00 |
| 02.02.2026 | 22,72 | 23,42 | 22,64 | 23,20 | 2,56% | 829.092,00 |
| 30.01.2026 | 21,70 | 22,62 | 21,54 | 22,62 | 5,21% | 1.714.916,00 |
| 29.01.2026 | 22,00 | 22,12 | 20,86 | 21,50 | -1,73% | 1.230.022,00 |
| 28.01.2026 | 22,01 | 22,68 | 21,72 | 21,88 | -0,01% | - |
| 27.01.2026 | 22,36 | 22,38 | 21,88 | 21,88 | -1,97% | 349.256,00 |
| 26.01.2026 | 22,58 | 22,62 | 22,14 | 22,32 | -1,67% | 417.215,00 |
| 23.01.2026 | 23,36 | 23,40 | 22,36 | 22,70 | -2,41% | 776.889,00 |
| 22.01.2026 | 22,56 | 23,40 | 22,42 | 23,26 | 4,40% | 1.021.517,00 |
| 21.01.2026 | 21,88 | 22,34 | 21,64 | 22,28 | 1,00% | 769.556,00 |
| 20.01.2026 | 22,20 | 22,24 | 21,72 | 22,06 | -0,81% | 653.391,00 |
| 19.01.2026 | 22,50 | 22,70 | 22,24 | 22,24 | -2,71% | 829.648,00 |
| 16.01.2026 | 23,22 | 23,22 | 22,62 | 22,86 | -2,14% | 698.477,00 |
| 15.01.2026 | 23,18 | 23,44 | 22,90 | 23,36 | 0,86% | 907.876,00 |
| 14.01.2026 | 23,32 | 23,32 | 22,56 | 23,16 | -0,69% | 870.484,00 |
| 13.01.2026 | 23,30 | 23,44 | 22,82 | 23,32 | -0,17% | 694.549,00 |
| 12.01.2026 | 23,64 | 23,64 | 22,62 | 23,36 | -1,43% | 824.334,00 |
| 09.01.2026 | 23,46 | 24,08 | 23,38 | 23,70 | 1,98% | 588.970,00 |
| 08.01.2026 | 23,10 | 23,24 | 22,22 | 23,24 | -3,65% | 1.631.773,00 |
| 07.01.2026 | 23,96 | 24,88 | 23,80 | 24,12 | 1,43% | 996.101,00 |
| 06.01.2026 | 23,54 | 23,92 | 23,16 | 23,78 | 1,36% | 647.140,00 |
| 05.01.2026 | 23,32 | 23,54 | 22,40 | 23,46 | 0,67% | 694.190,00 |
| 02.01.2026 | 23,12 | 23,54 | 23,12 | 23,30 | 0,80% | - |
| 30.12.2025 | 22,98 | 23,32 | 22,84 | 23,12 | 0,52% | 416.143,00 |
| 29.12.2025 | 22,38 | 23,10 | 22,38 | 23,00 | 2,59% | 577.375,00 |
| 23.12.2025 | 22,60 | 22,66 | 22,40 | 22,42 | -0,80% | 352.995,00 |
| 22.12.2025 | 22,34 | 22,72 | 22,34 | 22,60 | 0,71% | 416.516,00 |
| 19.12.2025 | 22,90 | 22,96 | 22,32 | 22,44 | -1,92% | 700.561,00 |
| 18.12.2025 | 22,36 | 22,88 | 22,22 | 22,88 | 2,14% | 601.561,00 |
| 17.12.2025 | 22,56 | 22,76 | 22,16 | 22,40 | -1,15% | 505.737,00 |
| 16.12.2025 | 22,16 | 22,98 | 22,16 | 22,66 | 1,71% | 732.637,00 |
| 15.12.2025 | 22,24 | 22,64 | 22,22 | 22,28 | 0,63% | 476.364,00 |
| 12.12.2025 | 21,62 | 22,14 | 21,60 | 22,14 | 2,98% | 852.965,00 |
| 11.12.2025 | 21,20 | 21,60 | 21,18 | 21,50 | 2,19% | 646.493,00 |
| 10.12.2025 | 21,46 | 21,62 | 21,04 | 21,04 | -2,50% | 925.459,00 |
| 09.12.2025 | 21,36 | 21,58 | 21,02 | 21,58 | 1,03% | 803.589,00 |
| 08.12.2025 | 22,00 | 22,18 | 21,30 | 21,36 | -2,73% | 883.760,00 |
| 05.12.2025 | 22,40 | 22,60 | 21,94 | 21,96 | -3,00% | 730.251,00 |
| 04.12.2025 | 22,34 | 22,90 | 22,34 | 22,64 | 1,98% | 600.588,00 |
| 03.12.2025 | 22,26 | 22,52 | 22,00 | 22,20 | -0,63% | 720.231,00 |
| 02.12.2025 | 22,52 | 22,82 | 22,30 | 22,34 | -0,71% | 645.424,00 |
| 01.12.2025 | 22,34 | 22,50 | 21,94 | 22,50 | 0,18% | 703.375,00 |
| 28.11.2025 | 22,18 | 22,46 | 22,00 | 22,46 | 1,72% | 629.490,00 |
| 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 |