24,251CHF
-0,86%
Echtzeit-Aktienkurs Adecco Group AG
Bid:
Ask:
Aktienkurse zur Adecco Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 24,34 | 24,58 | 24,10 | 24,32 | -0,57% | 698.986,00 |
| 24.09.2026 | 24,46 | 24,76 | 24,20 | 24,46 | -0,97% | 574.538,00 |
| 23.09.2026 | 23,90 | 24,90 | 23,72 | 24,70 | 3,69% | 540.625,00 |
| 22.09.2026 | 24,26 | 24,40 | 23,82 | 23,82 | -1,49% | 257.637,00 |
| 21.09.2026 | 24,60 | 24,80 | 24,18 | 24,18 | -1,87% | 636.773,00 |
| 18.09.2026 | 24,78 | 25,18 | 24,54 | 24,64 | 0,74% | 1.442.442,00 |
| 17.09.2026 | 23,80 | 24,46 | 23,72 | 24,46 | 3,21% | 673.251,00 |
| 16.09.2026 | 24,06 | 24,10 | 23,62 | 23,70 | -1,99% | 803.595,00 |
| 15.09.2026 | 24,48 | 24,48 | 23,86 | 24,18 | -1,71% | 550.558,00 |
| 14.09.2026 | 24,10 | 24,98 | 24,10 | 24,60 | 1,91% | 1.097.952,00 |
| 11.09.2026 | 24,00 | 24,14 | 23,70 | 24,14 | 0,33% | 552.497,00 |
| 10.09.2026 | 24,30 | 24,54 | 23,96 | 24,06 | 0,92% | 623.162,00 |
| 09.09.2026 | 23,32 | 24,18 | 23,26 | 23,84 | 2,76% | 766.524,00 |
| 08.09.2026 | 23,66 | 23,66 | 22,76 | 23,20 | -1,02% | 644.474,00 |
| 07.09.2026 | 23,62 | 23,66 | 23,32 | 23,44 | -2,98% | 404.471,00 |
| 04.09.2026 | 23,98 | 24,16 | 23,46 | 24,16 | 1,94% | 519.736,00 |
| 03.09.2026 | 23,60 | 23,94 | 23,14 | 23,70 | 0,59% | 472.480,00 |
| 02.09.2026 | 23,80 | 23,86 | 23,30 | 23,56 | -1,34% | 617.405,00 |
| 01.09.2026 | 24,06 | 24,18 | 23,70 | 23,88 | -0,75% | 744.379,00 |
| 31.08.2026 | 24,36 | 24,48 | 24,00 | 24,06 | -1,07% | 758.923,00 |
| 28.08.2026 | 24,30 | 24,66 | 24,26 | 24,32 | 0,66% | 421.840,00 |
| 27.08.2026 | 24,16 | 24,20 | 23,78 | 24,16 | -0,66% | 511.192,00 |
| 26.08.2026 | 24,18 | 24,48 | 24,10 | 24,32 | 0,58% | 621.997,00 |
| 25.08.2026 | 23,72 | 24,20 | 23,66 | 24,18 | 1,94% | 1.019.300,00 |
| 24.08.2026 | 23,60 | 23,76 | 23,18 | 23,72 | -0,17% | 462.462,00 |
| 21.08.2026 | 23,44 | 23,82 | 23,26 | 23,76 | 1,11% | 376.228,00 |
| 20.08.2026 | 23,66 | 23,80 | 23,40 | 23,50 | -1,34% | 352.093,00 |
| 19.08.2026 | 23,00 | 23,92 | 23,00 | 23,82 | 2,50% | 765.316,00 |
| 18.08.2026 | 23,32 | 23,32 | 22,84 | 23,24 | 0,26% | 500.283,00 |
| 17.08.2026 | 23,40 | 23,58 | 23,14 | 23,18 | -1,95% | 437.214,00 |
| 14.08.2026 | 23,50 | 24,04 | 23,50 | 23,64 | 1,55% | 631.152,00 |
| 13.08.2026 | 23,22 | 23,40 | 23,14 | 23,28 | 0,61% | 516.912,00 |
| 12.08.2026 | 23,48 | 23,72 | 22,96 | 23,14 | -2,03% | 725.222,00 |
| 11.08.2026 | 24,00 | 24,14 | 23,62 | 23,62 | -1,25% | 530.302,00 |
| 10.08.2026 | 23,94 | 24,16 | 23,58 | 23,92 | 1,10% | 928.475,00 |
| 07.08.2026 | 22,88 | 23,70 | 22,36 | 23,66 | 4,41% | 1.362.766,00 |
| 06.08.2026 | 22,14 | 23,04 | 21,60 | 22,66 | -3,25% | 1.745.738,00 |
| 05.08.2026 | 23,62 | 24,02 | 23,42 | 23,42 | -1,26% | 1.198.334,00 |
| 04.08.2026 | 23,34 | 23,72 | 23,24 | 23,72 | 1,72% | 1.119.703,00 |
| 03.08.2026 | 22,52 | 23,76 | 22,52 | 23,32 | 3,64% | 821.920,00 |
| 31.07.2026 | 23,00 | 23,16 | 22,36 | 22,50 | -1,32% | 1.229.575,00 |
| 30.07.2026 | 23,52 | 23,80 | 22,80 | 22,80 | -4,28% | 888.194,00 |
| 29.07.2026 | 23,98 | 24,06 | 23,40 | 23,82 | -0,75% | 1.196.910,00 |
| 28.07.2026 | 22,80 | 24,00 | 22,80 | 24,00 | 5,45% | 1.697.420,00 |
| 27.07.2026 | 22,10 | 22,78 | 22,10 | 22,76 | 3,36% | 1.231.495,00 |
| 24.07.2026 | 21,86 | 22,04 | 21,18 | 22,02 | 0,64% | 1.018.355,00 |
| 23.07.2026 | 21,74 | 22,30 | 21,50 | 21,88 | -0,55% | 1.692.704,00 |
| 22.07.2026 | 20,30 | 22,20 | 20,30 | 22,00 | 9,13% | 2.532.387,00 |
| 21.07.2026 | 20,10 | 20,30 | 19,87 | 20,16 | -0,49% | 1.442.681,00 |
| 20.07.2026 | 20,48 | 20,74 | 20,08 | 20,26 | -0,98% | 1.379.271,00 |
| 17.07.2026 | 19,81 | 20,66 | 19,68 | 20,46 | 5,79% | 3.048.846,00 |
| 16.07.2026 | 17,76 | 19,34 | 17,49 | 19,34 | 8,84% | 2.432.527,00 |
| 15.07.2026 | 17,78 | 17,81 | 17,19 | 17,77 | -0,11% | 1.295.122,00 |
| 14.07.2026 | 18,34 | 18,56 | 17,79 | 17,79 | -3,32% | 1.579.805,00 |
| 13.07.2026 | 17,63 | 18,40 | 17,60 | 18,40 | 5,93% | 2.194.893,00 |
| 10.07.2026 | 16,75 | 17,60 | 16,75 | 17,37 | 4,45% | 1.749.143,00 |
| 09.07.2026 | 16,60 | 16,78 | 16,32 | 16,63 | 2,28% | 1.209.670,00 |
| 08.07.2026 | 16,72 | 16,82 | 16,19 | 16,26 | -3,33% | 1.190.675,00 |
| 07.07.2026 | 16,70 | 17,13 | 16,59 | 16,82 | 1,94% | 1.145.356,00 |
| 06.07.2026 | 16,30 | 16,73 | 16,30 | 16,50 | 2,17% | 1.369.486,00 |
| 03.07.2026 | 15,99 | 16,32 | 15,94 | 16,15 | 2,34% | 1.101.611,00 |
| 02.07.2026 | 15,20 | 15,90 | 15,20 | 15,78 | 3,54% | 1.258.458,00 |
| 01.07.2026 | 14,90 | 15,33 | 14,70 | 15,24 | 2,28% | 1.437.675,00 |
| 30.06.2026 | 15,17 | 15,17 | 14,71 | 14,90 | -1,32% | 1.529.125,00 |
| 29.06.2026 | 14,99 | 15,45 | 14,90 | 15,10 | 1,62% | 910.576,00 |
| 26.06.2026 | 15,05 | 15,09 | 14,54 | 14,86 | -0,93% | 1.079.668,00 |
| 25.06.2026 | 15,02 | 15,25 | 14,98 | 15,00 | -0,33% | 735.344,00 |
| 24.06.2026 | 15,00 | 15,29 | 14,91 | 15,05 | 0,07% | 836.842,00 |
| 23.06.2026 | 14,91 | 15,05 | 14,76 | 15,04 | 0,13% | 997.312,00 |
| 22.06.2026 | 15,20 | 15,23 | 14,79 | 15,02 | -1,44% | 1.633.203,00 |
| 19.06.2026 | 15,70 | 15,78 | 15,24 | 15,24 | -2,31% | 2.488.326,00 |
| 18.06.2026 | 15,70 | 15,73 | 15,46 | 15,60 | -1,33% | 966.842,00 |
| 17.06.2026 | 15,70 | 15,94 | 15,60 | 15,81 | 0,64% | 1.012.144,00 |
| 16.06.2026 | 15,80 | 15,81 | 15,46 | 15,71 | -1,32% | 934.590,00 |
| 15.06.2026 | 16,15 | 16,48 | 15,88 | 15,92 | 0,70% | 855.994,00 |
| 12.06.2026 | 15,97 | 16,21 | 15,64 | 15,81 | 0,96% | 988.998,00 |
| 11.06.2026 | 15,76 | 15,95 | 15,65 | 15,66 | -1,57% | 656.710,00 |
| 10.06.2026 | 16,33 | 16,33 | 15,75 | 15,91 | -1,43% | 1.602.196,00 |
| 09.06.2026 | 16,03 | 16,57 | 16,01 | 16,14 | -2,65% | 851.452,00 |
| 08.06.2026 | 16,47 | 16,64 | 16,23 | 16,58 | 0,12% | 478.872,00 |
| 05.06.2026 | 16,50 | 16,81 | 16,50 | 16,56 | -0,42% | 631.100,00 |
| 04.06.2026 | 16,30 | 16,86 | 16,28 | 16,63 | 1,96% | 789.075,00 |
| 03.06.2026 | 16,60 | 16,73 | 16,24 | 16,31 | -1,51% | 807.624,00 |
| 02.06.2026 | 16,90 | 17,26 | 16,53 | 16,56 | -1,43% | 709.694,00 |
| 01.06.2026 | 16,50 | 17,12 | 16,50 | 16,80 | 1,39% | 1.325.752,00 |
| 29.05.2026 | 16,62 | 16,93 | 16,30 | 16,57 | 0,24% | 1.327.341,00 |
| 28.05.2026 | 16,06 | 16,63 | 16,00 | 16,53 | 2,93% | 1.410.366,00 |
| 27.05.2026 | 15,87 | 16,23 | 15,86 | 16,06 | 1,90% | 1.146.219,00 |
| 26.05.2026 | 15,77 | 16,08 | 15,68 | 15,76 | -0,53% | 1.285.886,00 |
| 25.05.2026 | 15,73 | 15,87 | 15,70 | 15,84 | 1,76% | - |
| 22.05.2026 | 15,75 | 15,92 | 15,45 | 15,57 | -0,57% | 892.748,00 |
| 21.05.2026 | 15,62 | 15,94 | 15,60 | 15,66 | 1,03% | 1.212.855,00 |
| 20.05.2026 | 15,43 | 15,80 | 15,27 | 15,50 | -0,26% | 948.916,00 |
| 19.05.2026 | 15,00 | 15,72 | 15,00 | 15,54 | 0,52% | 2.059.253,00 |
| 18.05.2026 | 14,79 | 15,97 | 14,61 | 15,46 | 3,55% | 3.083.504,00 |
| 15.05.2026 | 15,12 | 15,44 | 14,55 | 14,93 | -2,10% | 3.318.507,00 |
| 13.05.2026 | 17,74 | 17,74 | 15,25 | 15,25 | -16,67% | 5.632.305,00 |
| 12.05.2026 | 18,31 | 18,73 | 18,20 | 18,30 | -1,51% | 1.006.136,00 |
| 11.05.2026 | 18,30 | 18,73 | 18,30 | 18,58 | 0,98% | 927.528,00 |
| 08.05.2026 | 18,15 | 18,60 | 18,12 | 18,40 | 0,71% | 636.437,00 |