24,050€
1,78%
Echtzeit-Aktienkurs Adecco Group AG
Bid:
Ask:
Aktienkurse zur Adecco Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 23,68 | 24,33 | 23,52 | 24,14 | 2,16% | - |
| 29.01.2026 | 23,76 | 23,92 | 22,74 | 23,63 | -0,67% | 24,00 |
| 28.01.2026 | 23,90 | 24,71 | 23,65 | 23,79 | -0,67% | - |
| 27.01.2026 | 24,32 | 24,32 | 23,82 | 23,95 | -1,11% | - |
| 26.01.2026 | 24,51 | 24,62 | 24,03 | 24,22 | -0,04% | - |
| 23.01.2026 | 25,13 | 25,17 | 24,10 | 24,23 | -3,35% | - |
| 22.01.2026 | 24,25 | 25,22 | 24,16 | 25,07 | 3,72% | - |
| 21.01.2026 | 23,69 | 24,19 | 23,33 | 24,17 | 2,07% | - |
| 20.01.2026 | 23,96 | 24,08 | 23,46 | 23,68 | -1,21% | - |
| 19.01.2026 | 24,59 | 24,59 | 23,95 | 23,97 | -2,60% | - |
| 16.01.2026 | 25,01 | 25,08 | 24,29 | 24,61 | -1,76% | - |
| 15.01.2026 | 24,87 | 25,10 | 24,56 | 25,05 | 0,89% | - |
| 14.01.2026 | 25,00 | 25,05 | 24,18 | 24,83 | -0,64% | - |
| 13.01.2026 | 25,17 | 25,21 | 24,53 | 24,99 | -0,60% | - |
| 12.01.2026 | 25,44 | 25,47 | 24,34 | 25,14 | -1,26% | 3,00 |
| 09.01.2026 | 24,93 | 25,83 | 24,92 | 25,46 | 2,04% | 4,00 |
| 08.01.2026 | 25,75 | 25,83 | 23,88 | 24,95 | -3,63% | 605,00 |
| 07.01.2026 | 25,60 | 26,75 | 25,56 | 25,89 | 1,17% | 23,00 |
| 06.01.2026 | 25,41 | 25,73 | 24,97 | 25,59 | 1,07% | 4,00 |
| 05.01.2026 | 25,02 | 25,35 | 24,13 | 25,32 | 1,28% | - |
| 02.01.2026 | 24,89 | 25,32 | 24,69 | 25,00 | 0,52% | - |
| 30.12.2025 | 24,75 | 24,96 | 24,57 | 24,87 | 0,48% | - |
| 29.12.2025 | 24,17 | 24,86 | 24,03 | 24,75 | 2,65% | - |
| 23.12.2025 | 24,27 | 24,34 | 24,07 | 24,11 | -0,74% | - |
| 22.12.2025 | 24,05 | 24,40 | 23,96 | 24,29 | 0,91% | - |
| 19.12.2025 | 24,47 | 24,63 | 23,93 | 24,07 | -1,63% | 3,00 |
| 18.12.2025 | 23,93 | 24,57 | 23,82 | 24,47 | 2,26% | - |
| 17.12.2025 | 24,25 | 24,32 | 23,71 | 23,93 | -1,16% | - |
| 16.12.2025 | 23,79 | 24,55 | 23,68 | 24,21 | 1,38% | - |
| 15.12.2025 | 23,52 | 24,21 | 23,46 | 23,88 | 1,96% | - |
| 12.12.2025 | 23,12 | 23,57 | 23,12 | 23,42 | 1,30% | - |
| 11.12.2025 | 22,65 | 23,17 | 22,16 | 23,12 | 2,21% | - |
| 10.12.2025 | 22,93 | 22,99 | 22,51 | 22,62 | -1,44% | 12,00 |
| 09.12.2025 | 22,74 | 23,01 | 22,38 | 22,95 | -0,48% | - |
| 08.12.2025 | 23,52 | 23,66 | 22,98 | 23,06 | -2,08% | 190,00 |
| 05.12.2025 | 24,21 | 24,24 | 23,17 | 23,55 | -2,73% | 805,00 |
| 04.12.2025 | 24,06 | 24,50 | 23,92 | 24,21 | 0,83% | - |
| 03.12.2025 | 24,01 | 24,37 | 23,56 | 24,01 | -0,54% | - |
| 02.12.2025 | 24,13 | 24,44 | 24,09 | 24,14 | 1,17% | 4,00 |
| 01.12.2025 | 24,03 | 24,08 | 23,54 | 23,86 | -1,20% | - |
| 28.11.2025 | 23,66 | 24,17 | 23,58 | 24,15 | 2,11% | - |
| 27.11.2025 | 23,79 | 23,93 | 23,35 | 23,65 | -0,25% | 93,00 |
| 26.11.2025 | 26,53 | 26,67 | 23,65 | 23,71 | -10,43% | 5,00 |
| 25.11.2025 | 25,99 | 26,58 | 25,62 | 26,47 | 1,85% | - |
| 24.11.2025 | 26,27 | 26,48 | 25,32 | 25,99 | -0,65% | 333,00 |
| 21.11.2025 | 25,24 | 26,24 | 25,18 | 26,16 | 3,20% | - |
| 20.11.2025 | 26,36 | 26,49 | 25,24 | 25,35 | -2,95% | 2,00 |
| 19.11.2025 | 25,87 | 26,31 | 25,66 | 26,12 | 0,85% | - |
| 18.11.2025 | 26,25 | 26,34 | 25,79 | 25,90 | -2,81% | - |
| 17.11.2025 | 27,32 | 27,47 | 26,61 | 26,65 | -2,38% | - |
| 14.11.2025 | 27,88 | 27,95 | 26,99 | 27,30 | -2,60% | - |
| 13.11.2025 | 28,02 | 28,37 | 27,73 | 28,03 | 0,29% | - |
| 12.11.2025 | 27,28 | 28,10 | 27,25 | 27,95 | 2,46% | 725,00 |
| 11.11.2025 | 26,91 | 27,45 | 26,48 | 27,28 | 1,30% | - |
| 10.11.2025 | 26,13 | 26,95 | 26,13 | 26,93 | 3,10% | 60,00 |
| 07.11.2025 | 26,02 | 26,19 | 25,36 | 26,12 | 0,31% | - |
| 06.11.2025 | 24,70 | 27,17 | 24,64 | 26,04 | 6,50% | 2.025,00 |
| 05.11.2025 | 23,78 | 25,00 | 23,78 | 24,45 | 2,34% | - |
| 04.11.2025 | 23,61 | 24,03 | 23,52 | 23,89 | 0,59% | 23,00 |
| 03.11.2025 | 24,21 | 24,44 | 23,74 | 23,75 | -1,90% | - |
| 31.10.2025 | 23,69 | 24,32 | 23,64 | 24,21 | 2,07% | - |
| 30.10.2025 | 24,03 | 24,05 | 23,58 | 23,72 | -1,04% | - |
| 29.10.2025 | 24,15 | 24,45 | 23,75 | 23,97 | -1,15% | - |
| 28.10.2025 | 24,23 | 24,50 | 24,13 | 24,25 | -0,25% | - |
| 27.10.2025 | 24,47 | 24,70 | 24,21 | 24,31 | -0,73% | - |
| 24.10.2025 | 24,13 | 24,74 | 24,13 | 24,49 | 1,58% | - |
| 23.10.2025 | 24,23 | 24,36 | 23,97 | 24,11 | -0,08% | 3,00 |
| 22.10.2025 | 25,28 | 25,52 | 23,93 | 24,13 | -4,85% | - |
| 21.10.2025 | 25,16 | 25,38 | 24,61 | 25,36 | 0,79% | - |
| 20.10.2025 | 25,65 | 25,68 | 24,91 | 25,16 | -1,64% | - |
| 17.10.2025 | 25,62 | 25,70 | 24,93 | 25,58 | -0,62% | 1,00 |
| 16.10.2025 | 26,09 | 26,64 | 25,18 | 25,74 | -0,81% | - |
| 15.10.2025 | 25,94 | 26,68 | 25,94 | 25,95 | -0,12% | - |
| 14.10.2025 | 26,32 | 26,35 | 25,62 | 25,98 | -1,59% | 1,00 |
| 13.10.2025 | 26,20 | 26,98 | 26,20 | 26,40 | 1,15% | 382,00 |
| 10.10.2025 | 26,56 | 27,01 | 26,05 | 26,10 | -1,69% | 60,00 |
| 09.10.2025 | 25,53 | 27,08 | 25,51 | 26,55 | 4,04% | 158,00 |
| 08.10.2025 | 24,99 | 25,56 | 24,95 | 25,52 | 1,19% | 1.344,00 |
| 07.10.2025 | 25,15 | 25,56 | 25,05 | 25,22 | 0,20% | 302,00 |
| 06.10.2025 | 24,80 | 25,21 | 24,33 | 25,17 | 1,49% | - |
| 03.10.2025 | 24,60 | 24,96 | 24,40 | 24,80 | 1,89% | 3,00 |
| 02.10.2025 | 24,79 | 24,92 | 24,23 | 24,34 | -1,85% | - |
| 01.10.2025 | 23,97 | 24,81 | 23,86 | 24,80 | 3,38% | 241,00 |
| 30.09.2025 | 24,13 | 24,23 | 23,81 | 23,99 | -0,37% | - |
| 29.09.2025 | 23,96 | 24,19 | 23,80 | 24,08 | 0,58% | - |
| 26.09.2025 | 23,28 | 23,97 | 23,28 | 23,94 | 1,48% | 19,00 |
| 25.09.2025 | 24,07 | 24,36 | 23,45 | 23,59 | -2,16% | 480,00 |
| 24.09.2025 | 22,69 | 24,11 | 22,41 | 24,11 | 5,98% | 330,00 |
| 23.09.2025 | 22,65 | 23,13 | 22,46 | 22,75 | 1,02% | 490,00 |
| 22.09.2025 | 22,21 | 22,81 | 22,21 | 22,52 | 1,30% | 238,00 |
| 19.09.2025 | 22,43 | 22,47 | 21,99 | 22,23 | -0,89% | 46,00 |
| 18.09.2025 | 23,01 | 23,17 | 22,28 | 22,43 | -2,27% | 892,00 |
| 17.09.2025 | 22,93 | 23,09 | 22,75 | 22,95 | 0,09% | 8,00 |
| 16.09.2025 | 24,11 | 24,18 | 22,82 | 22,93 | -4,97% | 286,00 |
| 15.09.2025 | 24,29 | 24,73 | 24,09 | 24,13 | -0,08% | - |
| 12.09.2025 | 24,19 | 24,41 | 23,89 | 24,15 | 0,00% | 20,00 |
| 11.09.2025 | 24,05 | 24,86 | 24,04 | 24,15 | 0,08% | 11,00 |
| 10.09.2025 | 24,37 | 24,87 | 24,02 | 24,13 | -1,95% | 289,00 |
| 09.09.2025 | 24,55 | 24,70 | 24,25 | 24,61 | 0,12% | 52,00 |
| 08.09.2025 | 25,12 | 25,27 | 24,35 | 24,58 | -2,15% | 300,00 |