69,800€
-5,23%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 72,80 | 73,05 | 69,15 | 69,80 | -5,23% | 2.429,00 |
| 05.11.2026 | 73,75 | 75,60 | 72,65 | 73,65 | 0,34% | 1.609,00 |
| 04.11.2026 | 71,85 | 74,50 | 71,60 | 73,40 | 2,02% | 429,00 |
| 03.11.2026 | 73,75 | 74,30 | 71,10 | 71,95 | -2,18% | 574,00 |
| 02.11.2026 | 72,90 | 75,75 | 72,65 | 73,55 | 1,38% | 917,00 |
| 30.10.2026 | 72,85 | 74,95 | 72,25 | 72,55 | -0,41% | 1.812,00 |
| 29.10.2026 | 72,40 | 73,80 | 72,30 | 72,85 | -1,15% | 223,00 |
| 28.10.2026 | 73,40 | 74,05 | 71,95 | 73,70 | 0,14% | 3.364,00 |
| 27.10.2026 | 71,45 | 75,00 | 71,20 | 73,60 | -2,00% | 773,00 |
| 26.10.2026 | 74,40 | 76,15 | 74,20 | 75,10 | 4,60% | 1.822,00 |
| 23.10.2026 | 71,50 | 72,35 | 70,75 | 71,80 | 0,07% | 530,00 |
| 22.10.2026 | 74,20 | 74,40 | 71,10 | 71,75 | -3,17% | 933,00 |
| 21.10.2026 | 69,85 | 74,35 | 69,00 | 74,10 | 6,70% | 2.641,00 |
| 20.10.2026 | 68,85 | 70,15 | 67,75 | 69,45 | 1,31% | 1.313,00 |
| 19.10.2026 | 68,45 | 70,40 | 68,05 | 68,55 | 0,81% | 496,00 |
| 16.10.2026 | 67,75 | 69,60 | 67,40 | 68,00 | 0,97% | 3.719,00 |
| 15.10.2026 | 67,45 | 67,45 | 67,35 | 67,35 | 0,60% | - |
| 14.10.2026 | 66,60 | 68,55 | 65,35 | 66,95 | 0,45% | 591,00 |
| 13.10.2026 | 63,10 | 66,80 | 63,05 | 66,65 | 5,71% | 2.180,00 |
| 12.10.2026 | 64,70 | 65,40 | 63,05 | 63,05 | -2,25% | 228,00 |
| 09.10.2026 | 62,60 | 64,80 | 62,30 | 64,50 | 2,95% | 2.933,00 |
| 08.10.2026 | 62,00 | 63,95 | 61,75 | 62,65 | 0,89% | 884,00 |
| 07.10.2026 | 58,65 | 63,10 | 58,30 | 62,10 | 5,79% | 2.132,00 |
| 06.10.2026 | 57,00 | 59,10 | 56,90 | 58,70 | 2,71% | 1.177,00 |
| 05.10.2026 | 56,85 | 58,55 | 56,85 | 57,15 | 0,26% | 587,00 |
| 02.10.2026 | 57,55 | 58,60 | 56,65 | 57,00 | -1,30% | 966,00 |
| 01.10.2026 | 56,20 | 59,15 | 55,05 | 57,75 | 2,21% | 1.394,00 |
| 30.09.2026 | 55,25 | 56,80 | 54,75 | 56,50 | 2,63% | 546,00 |
| 29.09.2026 | 54,50 | 55,80 | 54,40 | 55,05 | 1,10% | 194,00 |
| 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 |