25,100€
-4,42%
Echtzeit-Aktienkurs Adecco Group AG
Bid:
Ask:
Aktienkurse zur Adecco Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 27,47 | 28,09 | 27,35 | 27,90 | 1,60% | - |
| 09.07.2025 | 27,15 | 27,76 | 26,93 | 27,46 | 1,14% | 2,00 |
| 08.07.2025 | 26,48 | 27,23 | 26,41 | 27,15 | 2,49% | - |
| 07.07.2025 | 26,42 | 26,75 | 26,41 | 26,49 | 0,19% | 4,00 |
| 04.07.2025 | 26,79 | 26,97 | 26,38 | 26,44 | -1,31% | 70,00 |
| 03.07.2025 | 26,70 | 27,16 | 26,51 | 26,79 | 0,56% | 13,00 |
| 02.07.2025 | 25,56 | 26,66 | 25,56 | 26,64 | 4,23% | 239,00 |
| 01.07.2025 | 25,27 | 25,59 | 24,72 | 25,56 | 1,11% | - |
| 30.06.2025 | 25,30 | 25,57 | 24,82 | 25,28 | -0,04% | - |
| 27.06.2025 | 24,95 | 25,38 | 24,93 | 25,29 | 1,28% | - |
| 26.06.2025 | 24,21 | 24,97 | 23,93 | 24,97 | 3,31% | - |
| 25.06.2025 | 24,71 | 24,81 | 24,13 | 24,17 | -2,22% | - |
| 24.06.2025 | 24,08 | 24,79 | 24,08 | 24,72 | 3,47% | 377,00 |
| 23.06.2025 | 24,33 | 24,35 | 23,56 | 23,89 | -1,85% | 550,00 |
| 20.06.2025 | 24,26 | 24,57 | 23,98 | 24,34 | 0,29% | - |
| 19.06.2025 | 25,29 | 25,29 | 24,12 | 24,27 | -4,03% | 192,00 |
| 18.06.2025 | 25,27 | 25,55 | 25,11 | 25,29 | 0,16% | - |
| 17.06.2025 | 25,29 | 25,68 | 24,92 | 25,25 | -0,16% | - |
| 16.06.2025 | 24,80 | 25,62 | 24,78 | 25,29 | 2,10% | 425,00 |
| 13.06.2025 | 25,34 | 25,34 | 24,73 | 24,77 | -2,25% | - |
| 12.06.2025 | 25,25 | 25,36 | 24,57 | 25,34 | 0,20% | - |
| 11.06.2025 | 25,01 | 26,01 | 24,95 | 25,29 | 1,08% | 563,00 |
| 10.06.2025 | 23,62 | 25,06 | 23,55 | 25,02 | 5,93% | 225,00 |
| 09.06.2025 | 23,69 | 23,69 | 23,50 | 23,62 | -0,30% | - |
| 06.06.2025 | 23,84 | 23,86 | 23,46 | 23,69 | -0,34% | 110,00 |
| 05.06.2025 | 24,16 | 24,32 | 23,62 | 23,77 | -1,49% | 292,00 |
| 04.06.2025 | 24,26 | 24,62 | 24,04 | 24,13 | -0,49% | 25,00 |
| 03.06.2025 | 24,24 | 24,38 | 23,75 | 24,25 | -0,45% | 423,00 |
| 02.06.2025 | 24,60 | 24,60 | 24,01 | 24,36 | -1,30% | - |
| 30.05.2025 | 24,32 | 24,85 | 24,30 | 24,68 | 1,48% | 541,00 |
| 29.05.2025 | 24,52 | 24,75 | 24,29 | 24,32 | 0,21% | 40,00 |
| 28.05.2025 | 24,78 | 24,99 | 24,23 | 24,27 | -2,06% | 52,00 |
| 27.05.2025 | 24,75 | 24,99 | 24,62 | 24,78 | 0,12% | 3,00 |
| 26.05.2025 | 24,53 | 24,77 | 24,43 | 24,75 | 2,23% | - |
| 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 |