23,610€
1,90%
Echtzeit-Aktienkurs Adecco Group AG
Bid:
Ask:
Aktienkurse zur Adecco Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,12 | 23,64 | 22,85 | 23,60 | 1,86% | 523,00 |
| 19.12.2024 | 23,59 | 23,65 | 23,17 | 23,17 | -1,95% | 70,00 |
| 18.12.2024 | 24,19 | 24,31 | 23,57 | 23,63 | -2,32% | 365,00 |
| 17.12.2024 | 24,47 | 24,47 | 23,98 | 24,19 | -1,14% | 226,00 |
| 16.12.2024 | 24,46 | 24,73 | 24,21 | 24,47 | -0,04% | 1.203,00 |
| 13.12.2024 | 24,81 | 24,89 | 24,45 | 24,48 | -1,33% | 150,00 |
| 12.12.2024 | 25,75 | 25,76 | 24,75 | 24,81 | -3,65% | 329,00 |
| 11.12.2024 | 26,08 | 26,13 | 25,53 | 25,75 | -1,27% | 695,00 |
| 10.12.2024 | 26,21 | 26,26 | 25,88 | 26,08 | -0,53% | 211,00 |
| 09.12.2024 | 25,84 | 26,40 | 25,82 | 26,22 | 1,47% | 868,00 |
| 06.12.2024 | 25,22 | 25,88 | 25,20 | 25,84 | 2,46% | 468,00 |
| 05.12.2024 | 25,39 | 25,39 | 24,56 | 25,22 | -0,67% | 1.548,00 |
| 04.12.2024 | 25,28 | 25,56 | 25,12 | 25,39 | 0,40% | 251,00 |
| 03.12.2024 | 25,37 | 25,68 | 25,24 | 25,29 | -0,24% | 50,00 |
| 02.12.2024 | 25,23 | 25,56 | 25,08 | 25,35 | 0,40% | - |
| 29.11.2024 | 25,39 | 25,39 | 25,07 | 25,25 | -0,55% | 120,00 |
| 28.11.2024 | 25,16 | 25,67 | 25,16 | 25,39 | 0,91% | 518,00 |
| 27.11.2024 | 24,79 | 25,39 | 24,74 | 25,16 | 1,49% | 300,00 |
| 26.11.2024 | 24,99 | 25,11 | 24,58 | 24,79 | -1,43% | 50,00 |
| 25.11.2024 | 24,73 | 25,17 | 24,56 | 25,15 | 1,62% | 1.135,00 |
| 22.11.2024 | 24,79 | 24,99 | 24,31 | 24,75 | -0,16% | 23,00 |
| 21.11.2024 | 25,15 | 25,17 | 24,41 | 24,79 | -1,51% | 1.216,00 |
| 20.11.2024 | 25,39 | 25,46 | 25,00 | 25,17 | -0,87% | 40,00 |
| 19.11.2024 | 25,71 | 25,74 | 25,02 | 25,39 | -0,78% | 134,00 |
| 18.11.2024 | 25,71 | 26,05 | 25,48 | 25,59 | -0,39% | 265,00 |
| 15.11.2024 | 25,46 | 25,84 | 25,30 | 25,69 | 0,90% | 45,00 |
| 14.11.2024 | 25,42 | 25,56 | 24,87 | 25,46 | 0,16% | 375,00 |
| 13.11.2024 | 25,58 | 25,65 | 25,21 | 25,42 | -0,86% | 349,00 |
| 12.11.2024 | 26,79 | 26,79 | 25,56 | 25,64 | -4,36% | 479,00 |
| 11.11.2024 | 26,59 | 27,02 | 26,59 | 26,81 | 0,94% | 364,00 |
| 08.11.2024 | 27,30 | 27,32 | 26,48 | 26,56 | -2,78% | 123,00 |
| 07.11.2024 | 27,11 | 27,63 | 26,78 | 27,32 | 0,74% | 1.576,00 |
| 06.11.2024 | 26,72 | 28,20 | 26,55 | 27,12 | 0,89% | 619,00 |
| 05.11.2024 | 28,79 | 28,98 | 25,56 | 26,88 | -6,67% | 3.330,00 |
| 04.11.2024 | 28,62 | 29,12 | 28,62 | 28,80 | 0,63% | 20,00 |
| 01.11.2024 | 28,81 | 28,86 | 28,53 | 28,62 | -0,66% | 41,00 |
| 31.10.2024 | 28,96 | 29,04 | 28,65 | 28,81 | -0,79% | 251,00 |
| 30.10.2024 | 29,31 | 29,43 | 28,94 | 29,04 | -1,12% | 44,00 |
| 29.10.2024 | 29,96 | 30,23 | 29,36 | 29,37 | -2,03% | 100,00 |
| 28.10.2024 | 29,88 | 30,30 | 29,50 | 29,98 | 0,47% | 16,00 |
| 25.10.2024 | 30,02 | 30,06 | 29,59 | 29,84 | -0,63% | 62,00 |
| 24.10.2024 | 29,81 | 30,36 | 29,77 | 30,03 | 0,81% | 8,00 |
| 23.10.2024 | 30,10 | 30,90 | 29,75 | 29,79 | -0,90% | 1.959,00 |
| 22.10.2024 | 29,94 | 30,49 | 29,78 | 30,06 | 0,54% | 167,00 |
| 21.10.2024 | 29,98 | 30,13 | 29,80 | 29,90 | -0,33% | 105,00 |
| 18.10.2024 | 29,64 | 30,50 | 29,61 | 30,00 | 1,21% | - |
| 17.10.2024 | 30,89 | 30,93 | 29,34 | 29,64 | -4,14% | 148,00 |
| 16.10.2024 | 30,24 | 31,09 | 30,15 | 30,92 | 2,25% | 60,00 |
| 15.10.2024 | 30,01 | 30,35 | 29,96 | 30,24 | 0,83% | 206,00 |
| 14.10.2024 | 30,12 | 30,35 | 29,68 | 29,99 | -0,56% | 275,00 |
| 11.10.2024 | 30,10 | 30,29 | 29,87 | 30,16 | 0,20% | 3,00 |
| 10.10.2024 | 30,09 | 30,13 | 29,61 | 30,10 | 0,03% | 100,00 |
| 09.10.2024 | 29,61 | 30,25 | 29,57 | 30,09 | 1,55% | 726,00 |
| 08.10.2024 | 29,79 | 29,79 | 29,17 | 29,63 | -0,60% | 38,00 |
| 07.10.2024 | 29,79 | 30,10 | 29,49 | 29,81 | 0,07% | 5,00 |
| 04.10.2024 | 29,49 | 30,14 | 29,47 | 29,79 | 1,02% | 52,00 |
| 03.10.2024 | 29,33 | 29,69 | 29,33 | 29,49 | -0,27% | - |
| 02.10.2024 | 29,84 | 30,03 | 29,33 | 29,57 | -0,90% | 7,00 |
| 01.10.2024 | 30,68 | 30,81 | 29,50 | 29,84 | -2,74% | 250,00 |
| 30.09.2024 | 31,32 | 31,37 | 30,32 | 30,68 | -1,95% | 5,00 |
| 27.09.2024 | 30,03 | 31,42 | 30,00 | 31,29 | 4,23% | 170,00 |
| 26.09.2024 | 28,99 | 30,43 | 28,99 | 30,02 | 3,48% | 317,00 |
| 25.09.2024 | 29,53 | 29,70 | 28,82 | 29,01 | -1,76% | - |
| 24.09.2024 | 29,64 | 30,17 | 29,38 | 29,53 | -0,10% | 325,00 |
| 23.09.2024 | 29,84 | 29,90 | 28,97 | 29,56 | -0,91% | 273,00 |
| 20.09.2024 | 30,54 | 30,54 | 29,78 | 29,83 | -2,32% | 100,00 |
| 19.09.2024 | 29,97 | 30,64 | 29,91 | 30,54 | 2,31% | 180,00 |
| 18.09.2024 | 29,47 | 29,95 | 29,37 | 29,85 | 1,26% | 30,00 |
| 17.09.2024 | 28,83 | 29,75 | 28,82 | 29,48 | 2,25% | 34,00 |
| 16.09.2024 | 28,89 | 29,13 | 28,69 | 28,83 | -0,21% | 14,00 |
| 13.09.2024 | 28,45 | 29,08 | 28,41 | 28,89 | 1,62% | 7,00 |
| 12.09.2024 | 28,61 | 28,89 | 28,22 | 28,43 | -0,59% | 664,00 |
| 11.09.2024 | 28,62 | 28,83 | 28,26 | 28,60 | -0,28% | - |
| 10.09.2024 | 29,20 | 29,52 | 28,46 | 28,68 | -2,05% | 168,00 |
| 09.09.2024 | 29,30 | 29,47 | 29,22 | 29,28 | 0,03% | 40,00 |
| 06.09.2024 | 30,44 | 30,44 | 29,25 | 29,27 | -3,84% | 396,00 |
| 05.09.2024 | 30,20 | 31,05 | 30,16 | 30,44 | 0,79% | - |
| 04.09.2024 | 30,44 | 30,52 | 29,98 | 30,20 | -1,31% | 360,00 |
| 03.09.2024 | 30,64 | 30,84 | 30,43 | 30,60 | -0,13% | 50,00 |
| 02.09.2024 | 30,86 | 30,87 | 30,37 | 30,64 | -0,78% | - |
| 30.08.2024 | 31,02 | 31,35 | 30,76 | 30,88 | -0,32% | 200,00 |
| 29.08.2024 | 31,12 | 31,32 | 30,94 | 30,98 | -0,48% | - |
| 28.08.2024 | 30,97 | 31,23 | 30,90 | 31,13 | 0,52% | - |
| 27.08.2024 | 30,76 | 31,16 | 30,71 | 30,97 | 0,72% | 25,00 |
| 26.08.2024 | 30,68 | 30,94 | 30,67 | 30,75 | 0,16% | 55,00 |
| 23.08.2024 | 30,58 | 30,76 | 30,42 | 30,70 | 0,52% | - |
| 22.08.2024 | 29,82 | 30,75 | 29,82 | 30,54 | 2,14% | 20,00 |
| 21.08.2024 | 29,53 | 30,01 | 29,53 | 29,90 | 1,25% | 442,00 |
| 20.08.2024 | 29,82 | 30,11 | 29,47 | 29,53 | -0,97% | - |
| 19.08.2024 | 29,64 | 30,03 | 29,62 | 29,82 | 0,57% | 653,00 |
| 16.08.2024 | 29,73 | 30,03 | 29,57 | 29,65 | -0,27% | - |
| 15.08.2024 | 29,61 | 29,93 | 29,40 | 29,73 | 0,41% | 350,00 |
| 14.08.2024 | 29,63 | 29,84 | 29,57 | 29,61 | -0,07% | - |
| 13.08.2024 | 29,49 | 30,02 | 29,48 | 29,63 | 0,65% | - |
| 12.08.2024 | 29,72 | 30,00 | 29,44 | 29,44 | -0,88% | 145,00 |
| 09.08.2024 | 29,90 | 30,38 | 29,70 | 29,70 | -0,83% | 181,00 |
| 08.08.2024 | 30,00 | 30,37 | 29,72 | 29,95 | 0,03% | 150,00 |
| 07.08.2024 | 29,93 | 30,43 | 29,89 | 29,94 | 0,23% | 280,00 |
| 06.08.2024 | 29,77 | 31,51 | 29,07 | 29,87 | 0,23% | 200,00 |
| 05.08.2024 | 30,03 | 30,12 | 29,38 | 29,80 | -1,46% | 691,00 |