23,660€
-0,21%
Echtzeit-Aktienkurs ADECCO GROUP AG N. SF 0,1
Bid:
Ask:
Aktienkurse zur ADECCO GROUP AG N. SF 0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 26,24 | 26,53 | 24,85 | 25,12 | -4,34% | 499,00 |
| 04.09.2025 | 26,15 | 26,64 | 26,06 | 26,26 | 0,65% | - |
| 03.09.2025 | 25,79 | 26,17 | 25,70 | 26,09 | 1,16% | - |
| 02.09.2025 | 27,21 | 27,35 | 25,61 | 25,79 | -5,57% | - |
| 01.09.2025 | 27,39 | 27,66 | 27,22 | 27,31 | -0,29% | - |
| 29.08.2025 | 27,19 | 27,45 | 26,98 | 27,39 | 0,48% | 1,00 |
| 28.08.2025 | 27,24 | 27,88 | 27,14 | 27,26 | 0,11% | - |
| 27.08.2025 | 27,61 | 27,81 | 27,02 | 27,23 | -1,34% | - |
| 26.08.2025 | 28,24 | 28,30 | 27,50 | 27,60 | -2,71% | - |
| 25.08.2025 | 28,64 | 28,72 | 28,34 | 28,37 | -0,91% | - |
| 22.08.2025 | 27,86 | 28,83 | 27,75 | 28,63 | 2,73% | 139,00 |
| 21.08.2025 | 28,29 | 28,38 | 27,77 | 27,87 | -1,48% | - |
| 20.08.2025 | 28,26 | 28,34 | 27,91 | 28,29 | 0,11% | - |
| 19.08.2025 | 27,45 | 28,40 | 27,42 | 28,26 | 2,91% | 5,00 |
| 18.08.2025 | 27,58 | 27,73 | 27,20 | 27,46 | -0,29% | - |
| 15.08.2025 | 27,87 | 27,96 | 27,48 | 27,54 | -0,97% | - |
| 14.08.2025 | 27,71 | 28,01 | 27,63 | 27,81 | 0,18% | - |
| 13.08.2025 | 27,91 | 27,93 | 27,31 | 27,76 | -0,54% | - |
| 12.08.2025 | 28,21 | 28,40 | 27,38 | 27,91 | -1,06% | - |
| 11.08.2025 | 28,61 | 28,89 | 28,08 | 28,21 | -1,23% | - |
| 08.08.2025 | 28,02 | 28,59 | 27,93 | 28,56 | 1,96% | - |
| 07.08.2025 | 26,79 | 28,16 | 26,69 | 28,01 | 5,14% | 195,00 |
| 06.08.2025 | 25,99 | 26,78 | 25,99 | 26,64 | 2,66% | - |
| 05.08.2025 | 27,31 | 27,76 | 25,52 | 25,95 | -2,70% | 299,00 |
| 04.08.2025 | 26,93 | 27,00 | 26,01 | 26,67 | -0,86% | 451,00 |
| 01.08.2025 | 27,56 | 27,61 | 26,15 | 26,90 | -2,68% | 1.008,00 |
| 31.07.2025 | 27,95 | 28,04 | 27,58 | 27,64 | -0,79% | - |
| 30.07.2025 | 27,97 | 28,34 | 27,78 | 27,86 | -0,46% | - |
| 29.07.2025 | 28,36 | 28,71 | 27,95 | 27,99 | -1,37% | - |
| 28.07.2025 | 28,65 | 29,25 | 28,32 | 28,38 | -0,91% | 70,00 |
| 25.07.2025 | 27,67 | 28,66 | 27,36 | 28,64 | 3,51% | 59,00 |
| 24.07.2025 | 27,70 | 27,91 | 27,40 | 27,67 | -0,11% | - |
| 23.07.2025 | 27,05 | 27,96 | 27,04 | 27,70 | 2,40% | 10,00 |
| 22.07.2025 | 27,28 | 27,32 | 26,87 | 27,05 | -0,95% | 3,00 |
| 21.07.2025 | 27,78 | 27,98 | 27,25 | 27,31 | -1,62% | 2,00 |
| 18.07.2025 | 27,53 | 28,16 | 27,35 | 27,76 | 1,20% | - |
| 17.07.2025 | 27,45 | 28,31 | 27,14 | 27,43 | 0,04% | 6,00 |
| 16.07.2025 | 27,31 | 27,44 | 26,96 | 27,42 | 0,40% | 7,00 |
| 15.07.2025 | 27,03 | 28,04 | 27,03 | 27,31 | 1,04% | 3,00 |
| 14.07.2025 | 26,77 | 27,93 | 26,59 | 27,03 | -0,22% | - |
| 11.07.2025 | 27,90 | 27,90 | 27,05 | 27,09 | -2,90% | - |