18,636CHF
-1,65%
Echtzeit-Aktienkurs Adecco Group AG
Bid:
Ask:
Aktienkurse zur Adecco Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 19,08 | 19,25 | 18,84 | 18,84 | -0,57% | - |
| 21.04.2026 | 18,94 | 19,12 | 18,75 | 18,95 | 0,69% | 761.419,00 |
| 20.04.2026 | 18,58 | 19,05 | 18,50 | 18,82 | -5,47% | 1.235.638,00 |
| 17.04.2026 | 19,78 | 20,10 | 19,59 | 19,91 | 1,74% | 1.046.843,00 |
| 16.04.2026 | 19,38 | 19,97 | 19,22 | 19,57 | 1,98% | 1.153.542,00 |
| 15.04.2026 | 18,65 | 19,19 | 18,59 | 19,19 | 3,34% | 968.410,00 |
| 14.04.2026 | 18,50 | 18,83 | 18,31 | 18,57 | 1,20% | 2.336.848,00 |
| 13.04.2026 | 17,80 | 18,35 | 17,62 | 18,35 | 2,00% | 1.102.847,00 |
| 10.04.2026 | 18,50 | 18,85 | 17,93 | 17,99 | -2,23% | 1.309.239,00 |
| 09.04.2026 | 18,64 | 18,69 | 17,95 | 18,40 | -2,28% | 1.788.278,00 |
| 08.04.2026 | 19,57 | 19,71 | 18,83 | 18,83 | 0,53% | 1.288.635,00 |
| 07.04.2026 | 19,00 | 19,20 | 18,63 | 18,73 | -1,00% | 992.954,00 |
| 02.04.2026 | 18,74 | 19,03 | 18,58 | 18,92 | -0,42% | 727.095,00 |
| 01.04.2026 | 19,36 | 19,70 | 18,74 | 19,00 | 0,05% | 911.114,00 |
| 31.03.2026 | 19,07 | 19,25 | 18,72 | 18,99 | 0,16% | 853.770,00 |
| 30.03.2026 | 18,54 | 19,20 | 18,40 | 18,96 | 2,10% | 884.749,00 |
| 27.03.2026 | 18,50 | 18,85 | 18,23 | 18,57 | -0,54% | 1.118.969,00 |
| 26.03.2026 | 18,51 | 18,84 | 18,38 | 18,67 | 0,32% | 656.696,00 |
| 25.03.2026 | 18,49 | 18,72 | 18,28 | 18,61 | 2,20% | 2.240.003,00 |
| 24.03.2026 | 18,34 | 18,55 | 18,11 | 18,21 | -0,16% | 2.018.360,00 |
| 23.03.2026 | 17,85 | 18,79 | 17,55 | 18,24 | 0,16% | 1.678.822,00 |
| 20.03.2026 | 18,23 | 18,28 | 17,77 | 18,21 | 0,00% | 3.477.454,00 |
| 19.03.2026 | 18,64 | 18,66 | 18,21 | 18,21 | -4,06% | 1.003.725,00 |
| 18.03.2026 | 19,28 | 19,28 | 18,76 | 18,98 | -0,78% | 904.869,00 |
| 17.03.2026 | 19,10 | 19,31 | 18,69 | 19,13 | -0,67% | 1.235.629,00 |
| 16.03.2026 | 20,20 | 20,22 | 19,19 | 19,26 | -4,65% | 1.360.884,00 |
| 13.03.2026 | 20,22 | 20,50 | 19,95 | 20,20 | -1,37% | 829.221,00 |
| 12.03.2026 | 20,50 | 20,74 | 20,34 | 20,48 | -0,49% | 715.164,00 |
| 11.03.2026 | 20,68 | 20,96 | 20,32 | 20,58 | -0,29% | 914.383,00 |
| 10.03.2026 | 21,00 | 21,08 | 20,42 | 20,64 | -0,19% | 953.351,00 |
| 09.03.2026 | 20,22 | 20,76 | 19,81 | 20,68 | -0,48% | 997.752,00 |
| 06.03.2026 | 21,40 | 21,42 | 20,40 | 20,78 | -1,33% | 849.071,00 |
| 05.03.2026 | 20,58 | 21,18 | 20,16 | 21,06 | 2,03% | 960.729,00 |
| 04.03.2026 | 20,56 | 20,98 | 20,18 | 20,64 | 1,18% | 1.076.326,00 |
| 03.03.2026 | 20,74 | 20,98 | 20,14 | 20,40 | -2,21% | 903.370,00 |
| 02.03.2026 | 20,80 | 21,20 | 20,68 | 20,86 | -3,25% | 1.101.045,00 |
| 27.02.2026 | 21,84 | 21,92 | 21,18 | 21,56 | -1,82% | 1.461.656,00 |
| 26.02.2026 | 20,90 | 21,98 | 20,84 | 21,96 | 4,57% | 1.220.816,00 |
| 25.02.2026 | 20,76 | 21,60 | 20,08 | 21,00 | 1,74% | 2.176.200,00 |
| 24.02.2026 | 20,90 | 21,20 | 20,40 | 20,64 | -1,62% | 1.418.478,00 |
| 23.02.2026 | 21,48 | 21,58 | 20,88 | 20,98 | -2,60% | 959.957,00 |
| 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% | 909.446,00 |
| 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% | 598.987,00 |
| 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% | 977.573,00 |
| 30.01.2026 | 21,70 | 22,62 | 21,54 | 22,62 | 5,21% | 1.714.988,00 |
| 29.01.2026 | 22,00 | 22,12 | 20,86 | 21,50 | -1,38% | 1.525.744,00 |
| 28.01.2026 | 21,80 | 22,70 | 21,70 | 21,80 | -0,37% | 1.073.214,00 |
| 27.01.2026 | 22,36 | 22,38 | 21,88 | 21,88 | -1,97% | 643.581,00 |
| 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% | 776.899,00 |
| 22.01.2026 | 22,56 | 23,40 | 22,42 | 23,26 | 4,40% | 1.021.987,00 |
| 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% | 1.015.904,00 |
| 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 | 1,47% | 694.190,00 |
| 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% | 736.775,00 |
| 15.12.2025 | 22,24 | 22,64 | 22,22 | 22,28 | 0,63% | 478.866,00 |
| 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% | 883.790,00 |
| 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% | 715.424,00 |
| 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% | 2.111.683,00 |
| 25.11.2025 | 24,12 | 24,80 | 23,88 | 24,70 | 2,40% | 1.474.562,00 |
| 24.11.2025 | 23,68 | 24,66 | 23,62 | 24,12 | -0,74% | 1.462.057,00 |