55,150€
1,29%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 54,50 | 55,80 | 54,40 | 55,05 | 1,10% | 178,00 |
| 28.09.2026 | 55,65 | 55,85 | 54,35 | 54,45 | -2,68% | 15.958,00 |
| 25.09.2026 | 54,25 | 56,40 | 53,65 | 55,95 | 3,04% | 1.067,00 |
| 24.09.2026 | 54,00 | 54,95 | 53,05 | 54,30 | 0,18% | 521,00 |
| 23.09.2026 | 55,00 | 55,90 | 53,75 | 54,20 | -0,91% | 292,00 |
| 22.09.2026 | 55,90 | 57,60 | 54,55 | 54,70 | -1,62% | 1.915,00 |
| 21.09.2026 | 55,00 | 56,85 | 54,90 | 55,60 | 0,63% | 1.169,00 |
| 18.09.2026 | 57,20 | 57,35 | 53,90 | 55,25 | -3,58% | 2.115,00 |
| 17.09.2026 | 58,20 | 58,45 | 57,10 | 57,30 | -2,13% | 1.995,00 |
| 16.09.2026 | 58,95 | 58,95 | 56,95 | 58,55 | -0,85% | 368,00 |
| 15.09.2026 | 59,25 | 59,25 | 57,75 | 59,05 | -0,34% | 1.300,00 |
| 14.09.2026 | 59,00 | 60,15 | 58,00 | 59,25 | 0,68% | 1.766,00 |
| 11.09.2026 | 58,50 | 59,30 | 57,55 | 58,85 | 0,60% | 708,00 |
| 10.09.2026 | 58,35 | 58,55 | 57,70 | 58,50 | 0,60% | 325,00 |
| 09.09.2026 | 59,90 | 59,90 | 57,55 | 58,15 | -2,68% | 2.284,00 |
| 08.09.2026 | 60,75 | 61,00 | 59,30 | 59,75 | -1,24% | 1.913,00 |
| 07.09.2026 | 61,45 | 61,70 | 59,70 | 60,50 | -2,02% | 976,00 |
| 04.09.2026 | 62,65 | 63,05 | 60,85 | 61,75 | -1,20% | 87,00 |
| 03.09.2026 | 61,40 | 63,00 | 61,30 | 62,50 | 1,87% | 100,00 |
| 02.09.2026 | 62,05 | 62,10 | 59,60 | 61,35 | -1,60% | 621,00 |
| 01.09.2026 | 63,75 | 65,40 | 62,20 | 62,35 | -2,20% | 793,00 |
| 31.08.2026 | 62,45 | 64,00 | 61,40 | 63,75 | 5,46% | 2.182,00 |
| 28.08.2026 | 60,25 | 61,10 | 59,70 | 60,45 | 1,00% | 1.089,00 |
| 27.08.2026 | 58,05 | 60,40 | 57,95 | 59,85 | 3,19% | 122,00 |
| 26.08.2026 | 58,10 | 58,10 | 56,60 | 58,00 | -0,09% | 1.756,00 |
| 25.08.2026 | 59,25 | 59,25 | 57,50 | 58,05 | -2,19% | 550,00 |
| 24.08.2026 | 60,10 | 60,10 | 58,65 | 59,35 | -1,82% | 1.963,00 |
| 21.08.2026 | 61,90 | 61,95 | 59,90 | 60,45 | -2,74% | 1.039,00 |
| 20.08.2026 | 60,90 | 62,55 | 60,85 | 62,15 | 4,10% | 727,00 |
| 19.08.2026 | 59,75 | 60,00 | 58,60 | 59,70 | 1,53% | 2.230,00 |
| 05.05.2026 | 58,25 | 59,50 | 57,75 | 58,80 | 0,43% | 2.744,00 |
| 04.05.2026 | 58,20 | 59,65 | 57,45 | 58,55 | 0,34% | 623,00 |
| 30.04.2026 | 58,65 | 58,90 | 57,30 | 58,35 | -0,51% | 1.302,00 |
| 29.04.2026 | 58,00 | 59,25 | 57,60 | 58,65 | 0,86% | 1.360,00 |
| 28.04.2026 | 59,00 | 59,05 | 57,65 | 58,15 | -1,61% | 597,00 |
| 27.04.2026 | 59,15 | 59,70 | 58,70 | 59,10 | 0,25% | 944,00 |
| 24.04.2026 | 60,15 | 60,65 | 58,40 | 58,95 | 0,00% | 650,00 |
| 23.04.2026 | 61,35 | 61,45 | 58,55 | 58,95 | -5,15% | 493,00 |
| 22.04.2026 | 62,20 | 63,95 | 60,75 | 62,15 | -0,72% | 1.080,00 |
| 21.04.2026 | 60,25 | 62,80 | 59,40 | 62,60 | 3,90% | 885,00 |
| 20.04.2026 | 61,35 | 61,35 | 59,85 | 60,25 | -2,59% | 2.463,00 |
| 17.04.2026 | 61,40 | 63,10 | 60,85 | 61,85 | 0,65% | 791,00 |
| 16.04.2026 | 60,10 | 61,60 | 59,90 | 61,45 | 1,74% | 757,00 |
| 15.04.2026 | 58,30 | 61,10 | 58,30 | 60,40 | 3,16% | 1.854,00 |
| 14.04.2026 | 57,50 | 59,80 | 57,30 | 58,55 | 2,45% | 766,00 |
| 13.04.2026 | 55,65 | 57,15 | 55,30 | 57,15 | 1,96% | 844,00 |
| 10.04.2026 | 55,70 | 57,05 | 55,55 | 56,05 | 0,45% | 1.276,00 |
| 09.04.2026 | 57,40 | 57,75 | 55,20 | 55,80 | -3,13% | 841,00 |
| 08.04.2026 | 58,30 | 60,00 | 57,60 | 57,60 | 2,22% | 1.017,00 |
| 07.04.2026 | 59,55 | 59,75 | 55,40 | 56,35 | -5,29% | 1.214,00 |
| 02.04.2026 | 58,15 | 60,05 | 57,20 | 59,50 | 0,59% | 1.040,00 |
| 01.04.2026 | 58,15 | 59,50 | 56,70 | 59,15 | 1,89% | 1.311,00 |
| 31.03.2026 | 59,35 | 61,30 | 57,05 | 58,05 | 1,75% | 1.269,00 |
| 30.03.2026 | 55,95 | 57,45 | 55,40 | 57,05 | 1,78% | 868,00 |
| 27.03.2026 | 56,45 | 56,80 | 55,95 | 56,05 | -0,71% | 450,00 |
| 26.03.2026 | 56,20 | 57,75 | 55,30 | 56,45 | -1,40% | 448,00 |
| 25.03.2026 | 56,50 | 58,00 | 56,25 | 57,25 | 1,60% | 411,00 |
| 24.03.2026 | 58,35 | 59,40 | 55,80 | 56,35 | -4,09% | 961,00 |
| 23.03.2026 | 55,95 | 65,60 | 51,75 | 58,75 | 4,07% | 1.368,00 |
| 20.03.2026 | 57,50 | 58,00 | 55,75 | 56,45 | -2,17% | 901,00 |
| 19.03.2026 | 59,40 | 59,50 | 57,10 | 57,70 | -2,94% | 1.354,00 |
| 18.03.2026 | 60,60 | 60,85 | 59,30 | 59,45 | -1,16% | 742,00 |
| 17.03.2026 | 61,20 | 61,20 | 58,45 | 60,15 | -1,39% | 891,00 |
| 16.03.2026 | 61,95 | 62,15 | 60,15 | 61,00 | -1,61% | 587,00 |
| 13.03.2026 | 62,70 | 63,35 | 61,30 | 62,00 | -0,72% | 980,00 |
| 12.03.2026 | 63,55 | 64,70 | 62,00 | 62,45 | -1,73% | 3.562,00 |
| 11.03.2026 | 63,40 | 65,15 | 61,70 | 63,55 | 0,32% | 1.286,00 |
| 10.03.2026 | 64,95 | 65,75 | 63,20 | 63,35 | -2,46% | 1.080,00 |
| 09.03.2026 | 65,75 | 65,85 | 63,70 | 64,95 | -1,89% | 618,00 |
| 06.03.2026 | 66,50 | 68,35 | 65,75 | 66,20 | 0,38% | 1.914,00 |
| 05.03.2026 | 63,60 | 67,00 | 62,70 | 65,95 | 3,61% | 1.321,00 |
| 04.03.2026 | 61,20 | 63,65 | 60,70 | 63,65 | 3,24% | 1.308,00 |
| 03.03.2026 | 61,80 | 62,00 | 60,55 | 61,65 | 0,08% | 1.175,00 |
| 02.03.2026 | 61,25 | 64,50 | 60,80 | 61,60 | -0,96% | 851,00 |
| 27.02.2026 | 64,40 | 64,40 | 60,15 | 62,20 | -2,96% | 2.034,00 |
| 26.02.2026 | 62,15 | 69,50 | 61,55 | 64,10 | 11,77% | 5.692,00 |
| 25.02.2026 | 58,10 | 58,90 | 56,55 | 57,35 | -1,38% | 901,00 |
| 24.02.2026 | 61,30 | 61,30 | 57,55 | 58,15 | -5,14% | 1.307,00 |
| 23.02.2026 | 61,65 | 62,50 | 60,20 | 61,30 | -1,53% | 1.438,00 |
| 20.02.2026 | 63,45 | 63,70 | 61,75 | 62,25 | -2,58% | 607,00 |
| 19.02.2026 | 64,45 | 64,45 | 62,60 | 63,90 | 0,31% | 1.483,00 |
| 18.02.2026 | 62,85 | 63,95 | 61,45 | 63,70 | 1,92% | 1.270,00 |
| 17.02.2026 | 61,65 | 63,05 | 60,65 | 62,50 | 1,46% | 950,00 |
| 16.02.2026 | 64,10 | 64,35 | 61,15 | 61,60 | -3,75% | 1.584,00 |
| 13.02.2026 | 61,30 | 64,55 | 61,30 | 64,00 | 1,67% | 2.078,00 |
| 12.02.2026 | 64,10 | 64,20 | 61,90 | 62,95 | -3,30% | 1.909,00 |
| 11.02.2026 | 71,15 | 71,15 | 64,55 | 65,10 | -8,50% | 1.330,00 |
| 10.02.2026 | 70,85 | 71,40 | 70,50 | 71,15 | 0,71% | 143,00 |
| 09.02.2026 | 71,15 | 72,65 | 70,40 | 70,65 | -2,15% | 982,00 |
| 06.02.2026 | 72,35 | 72,35 | 69,20 | 72,20 | -0,28% | 1.295,00 |
| 05.02.2026 | 72,75 | 73,60 | 71,20 | 72,40 | -0,34% | 3.344,00 |
| 04.02.2026 | 76,20 | 76,45 | 71,95 | 72,65 | -4,28% | 2.718,00 |
| 03.02.2026 | 80,20 | 80,60 | 75,40 | 75,90 | -5,07% | 1.943,00 |
| 02.02.2026 | 81,65 | 81,70 | 79,10 | 79,95 | -1,54% | 576,00 |
| 30.01.2026 | 82,70 | 82,70 | 80,85 | 81,20 | -1,81% | 1.257,00 |
| 29.01.2026 | 84,80 | 85,25 | 80,45 | 82,70 | -2,65% | 1.061,00 |
| 28.01.2026 | 84,25 | 85,10 | 83,70 | 84,95 | 0,95% | 842,00 |
| 27.01.2026 | 84,75 | 85,50 | 83,40 | 84,15 | -1,29% | 644,00 |
| 26.01.2026 | 84,90 | 85,25 | 83,40 | 85,25 | 0,47% | 52,00 |
| 23.01.2026 | 86,30 | 86,30 | 83,70 | 84,85 | -1,28% | 509,00 |