24,190€
-3,08%
Echtzeit-Aktienkurs Adecco Group AG
Bid:
Ask:
Aktienkurse zur Adecco Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 24,98 | 25,14 | 23,70 | 24,21 | -3,00% | 36,00 |
| 22.05.2025 | 25,02 | 25,13 | 24,52 | 24,96 | -0,24% | 18,00 |
| 21.05.2025 | 25,73 | 25,83 | 24,95 | 25,02 | -2,76% | 2,00 |
| 20.05.2025 | 25,24 | 25,82 | 24,90 | 25,73 | 2,14% | - |
| 19.05.2025 | 25,23 | 25,37 | 24,67 | 25,19 | -0,16% | 4,00 |
| 16.05.2025 | 25,44 | 25,49 | 24,91 | 25,23 | -0,83% | - |
| 15.05.2025 | 25,49 | 25,51 | 24,94 | 25,44 | -0,20% | 2,00 |
| 14.05.2025 | 26,02 | 26,18 | 25,44 | 25,49 | -2,07% | 200,00 |
| 13.05.2025 | 26,22 | 26,42 | 25,83 | 26,03 | -0,80% | 462,00 |
| 12.05.2025 | 24,88 | 26,60 | 24,88 | 26,24 | 5,47% | 540,00 |
| 09.05.2025 | 25,02 | 25,10 | 24,36 | 24,88 | -0,40% | 195,00 |
| 08.05.2025 | 22,27 | 25,04 | 22,27 | 24,98 | 12,17% | 1.649,00 |
| 07.05.2025 | 22,64 | 22,66 | 22,16 | 22,27 | -1,33% | 300,00 |
| 06.05.2025 | 22,59 | 22,80 | 22,03 | 22,57 | -0,27% | 680,00 |
| 05.05.2025 | 23,23 | 23,28 | 22,58 | 22,63 | -2,92% | 500,00 |
| 02.05.2025 | 23,15 | 23,61 | 22,81 | 23,31 | 1,44% | - |
| 30.04.2025 | 22,93 | 23,18 | 22,60 | 22,98 | -0,04% | 712,00 |
| 29.04.2025 | 23,43 | 23,53 | 22,79 | 22,99 | -1,71% | 100,00 |
| 28.04.2025 | 23,01 | 23,47 | 22,94 | 23,39 | 1,56% | 230,00 |
| 25.04.2025 | 23,20 | 23,58 | 22,84 | 23,03 | -0,69% | 365,00 |
| 24.04.2025 | 23,46 | 23,46 | 22,78 | 23,19 | -1,15% | 110,00 |
| 23.04.2025 | 23,85 | 23,98 | 22,93 | 23,46 | -0,09% | 3.479,00 |
| 22.04.2025 | 23,18 | 23,49 | 22,62 | 23,48 | 1,38% | 800,00 |
| 17.04.2025 | 23,62 | 23,90 | 22,87 | 23,16 | -2,11% | 60,00 |
| 16.04.2025 | 24,00 | 24,00 | 23,28 | 23,66 | -1,42% | 220,00 |
| 15.04.2025 | 23,96 | 24,49 | 23,82 | 24,00 | 0,25% | 305,00 |
| 14.04.2025 | 23,83 | 23,98 | 23,35 | 23,94 | 3,59% | 200,00 |
| 11.04.2025 | 23,70 | 23,76 | 22,43 | 23,11 | -2,03% | 2.780,00 |
| 10.04.2025 | 23,62 | 25,33 | 23,25 | 23,59 | -0,13% | 938,00 |
| 09.04.2025 | 22,35 | 23,70 | 21,14 | 23,62 | 3,78% | 4.518,00 |
| 08.04.2025 | 24,55 | 24,55 | 22,53 | 22,76 | 0,13% | 3.233,00 |
| 07.04.2025 | 23,89 | 24,13 | 21,92 | 22,73 | -7,11% | 1.621,00 |
| 04.04.2025 | 26,00 | 26,04 | 23,75 | 24,47 | -5,81% | 724,00 |
| 03.04.2025 | 27,82 | 27,82 | 25,98 | 25,98 | -6,61% | 1.252,00 |
| 02.04.2025 | 28,13 | 28,25 | 27,47 | 27,82 | -1,17% | - |
| 01.04.2025 | 27,64 | 28,38 | 27,62 | 28,15 | 1,55% | 482,00 |
| 31.03.2025 | 28,58 | 28,68 | 26,72 | 27,72 | -3,82% | 760,00 |
| 28.03.2025 | 28,80 | 30,29 | 28,74 | 28,82 | 0,07% | 6.048,00 |
| 27.03.2025 | 28,53 | 28,84 | 28,21 | 28,80 | 0,95% | - |
| 26.03.2025 | 28,27 | 28,79 | 28,10 | 28,53 | 0,85% | - |
| 25.03.2025 | 28,06 | 28,52 | 27,94 | 28,29 | 0,82% | 85,00 |
| 24.03.2025 | 27,89 | 28,45 | 27,85 | 28,06 | 0,61% | 40,00 |
| 21.03.2025 | 29,69 | 29,69 | 27,79 | 27,89 | -5,97% | 755,00 |
| 20.03.2025 | 30,88 | 30,95 | 29,64 | 29,66 | -3,95% | 412,00 |
| 19.03.2025 | 30,91 | 31,00 | 30,61 | 30,88 | 0,03% | 844,00 |
| 18.03.2025 | 30,00 | 30,99 | 29,41 | 30,87 | 2,76% | 416,00 |
| 17.03.2025 | 29,43 | 30,10 | 29,36 | 30,04 | 1,73% | 147,00 |
| 14.03.2025 | 27,94 | 29,91 | 27,92 | 29,53 | 5,69% | 2.740,00 |
| 13.03.2025 | 28,11 | 28,30 | 27,78 | 27,94 | -0,96% | 50,00 |
| 12.03.2025 | 28,02 | 28,66 | 27,79 | 28,21 | 0,68% | 3.231,00 |
| 11.03.2025 | 28,59 | 28,86 | 27,77 | 28,02 | -1,99% | 85,00 |
| 10.03.2025 | 29,02 | 29,05 | 28,06 | 28,59 | -1,58% | 216,00 |
| 07.03.2025 | 28,87 | 29,08 | 28,38 | 29,05 | 0,45% | 315,00 |
| 06.03.2025 | 26,81 | 29,48 | 26,76 | 28,92 | 8,07% | 1.375,00 |
| 05.03.2025 | 25,53 | 26,89 | 25,51 | 26,76 | 5,06% | 150,00 |
| 04.03.2025 | 25,88 | 25,96 | 25,17 | 25,47 | -1,74% | - |
| 03.03.2025 | 25,92 | 26,62 | 25,80 | 25,92 | -0,27% | 245,00 |
| 28.02.2025 | 26,06 | 26,06 | 25,22 | 25,99 | -0,27% | 15,00 |
| 27.02.2025 | 27,07 | 27,12 | 25,78 | 26,06 | -3,59% | 155,00 |
| 26.02.2025 | 24,46 | 27,69 | 24,42 | 27,03 | 10,69% | 2.664,00 |
| 25.02.2025 | 24,79 | 24,91 | 24,38 | 24,42 | -1,41% | 70,00 |
| 24.02.2025 | 24,67 | 25,01 | 24,56 | 24,77 | 0,36% | 592,00 |
| 21.02.2025 | 23,82 | 24,75 | 23,82 | 24,68 | 3,48% | 708,00 |
| 20.02.2025 | 23,27 | 24,02 | 23,24 | 23,85 | 2,49% | 410,00 |
| 19.02.2025 | 23,50 | 24,11 | 23,14 | 23,27 | -0,98% | 2.353,00 |
| 18.02.2025 | 23,40 | 23,57 | 23,12 | 23,50 | 0,43% | 475,00 |
| 17.02.2025 | 23,40 | 23,44 | 23,20 | 23,40 | 0,00% | 10,00 |
| 14.02.2025 | 23,32 | 23,61 | 23,09 | 23,40 | 0,34% | 134,00 |
| 13.02.2025 | 22,86 | 23,48 | 22,85 | 23,32 | 2,19% | 340,00 |
| 12.02.2025 | 23,40 | 23,56 | 22,56 | 22,82 | -2,48% | 370,00 |
| 11.02.2025 | 23,38 | 23,43 | 23,12 | 23,40 | 0,09% | 2,00 |
| 10.02.2025 | 23,48 | 23,48 | 22,92 | 23,38 | -0,09% | 583,00 |
| 07.02.2025 | 23,68 | 23,77 | 23,33 | 23,40 | -1,27% | 190,00 |
| 06.02.2025 | 23,26 | 23,72 | 23,19 | 23,70 | 2,07% | 102,00 |
| 05.02.2025 | 23,24 | 23,34 | 22,95 | 23,22 | -0,09% | 100,00 |
| 04.02.2025 | 23,13 | 23,25 | 22,86 | 23,24 | 0,48% | 20,00 |
| 03.02.2025 | 22,56 | 23,19 | 22,45 | 23,13 | 0,04% | 777,00 |
| 31.01.2025 | 23,28 | 23,41 | 23,10 | 23,12 | -0,77% | 55,00 |
| 30.01.2025 | 23,51 | 23,71 | 22,72 | 23,30 | -0,94% | 230,00 |
| 29.01.2025 | 23,37 | 23,65 | 23,13 | 23,52 | 0,73% | 2,00 |
| 28.01.2025 | 23,23 | 23,41 | 22,63 | 23,35 | 0,34% | 410,00 |
| 27.01.2025 | 22,62 | 23,52 | 22,62 | 23,27 | 2,24% | 18,00 |
| 24.01.2025 | 22,49 | 23,17 | 22,48 | 22,76 | 1,11% | - |
| 23.01.2025 | 22,46 | 22,64 | 22,26 | 22,51 | 0,22% | - |
| 22.01.2025 | 22,98 | 23,09 | 22,38 | 22,46 | -2,26% | - |
| 21.01.2025 | 23,22 | 23,28 | 22,84 | 22,98 | -1,16% | 215,00 |
| 20.01.2025 | 23,09 | 23,30 | 22,86 | 23,25 | 0,78% | 51,00 |
| 17.01.2025 | 22,67 | 23,30 | 22,66 | 23,07 | 1,76% | 392,00 |
| 16.01.2025 | 22,46 | 22,68 | 22,29 | 22,67 | 0,85% | 130,00 |
| 15.01.2025 | 22,04 | 22,61 | 22,04 | 22,48 | 2,00% | 100,00 |
| 14.01.2025 | 22,22 | 22,36 | 21,97 | 22,04 | -0,68% | 444,00 |
| 13.01.2025 | 21,77 | 22,30 | 21,71 | 22,19 | 1,70% | 229,00 |
| 10.01.2025 | 22,11 | 22,17 | 21,75 | 21,82 | -1,31% | 1.198,00 |
| 09.01.2025 | 23,47 | 23,48 | 22,09 | 22,11 | -5,83% | 1.266,00 |
| 08.01.2025 | 23,76 | 23,78 | 23,18 | 23,48 | -1,26% | - |
| 07.01.2025 | 23,88 | 24,25 | 23,75 | 23,78 | -0,46% | 219,00 |
| 06.01.2025 | 23,91 | 24,31 | 23,73 | 23,89 | -0,08% | 761,00 |
| 03.01.2025 | 23,80 | 24,17 | 23,79 | 23,91 | 0,55% | 261,00 |
| 02.01.2025 | 23,68 | 23,79 | 23,61 | 23,78 | 0,51% | 689,00 |
| 30.12.2024 | 23,67 | 23,84 | 23,51 | 23,66 | 0,00% | 35,00 |