25,170€
1,00%
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 |
|---|---|---|---|---|---|---|
| 14.08.2026 | 24,90 | 25,61 | 24,89 | 25,17 | 1,00% | 128,00 |
| 13.08.2026 | 24,76 | 24,99 | 24,70 | 24,92 | 0,65% | - |
| 12.08.2026 | 25,20 | 25,31 | 24,50 | 24,76 | -1,67% | - |
| 11.08.2026 | 25,39 | 25,80 | 25,14 | 25,18 | -0,55% | - |
| 10.08.2026 | 25,16 | 25,81 | 25,11 | 25,32 | 0,72% | 480,00 |
| 07.08.2026 | 24,20 | 25,38 | 23,91 | 25,14 | 3,76% | - |
| 06.08.2026 | 25,14 | 25,84 | 23,82 | 24,23 | -3,85% | 220,00 |
| 05.08.2026 | 25,52 | 25,73 | 25,20 | 25,20 | -1,14% | - |
| 04.08.2026 | 24,85 | 25,49 | 24,85 | 25,49 | 2,78% | - |
| 03.08.2026 | 24,18 | 25,45 | 24,18 | 24,80 | 2,48% | 400,00 |
| 31.07.2026 | 24,41 | 24,80 | 24,04 | 24,20 | -0,70% | 47,00 |
| 30.07.2026 | 25,42 | 25,54 | 23,99 | 24,37 | -4,80% | 424,00 |
| 29.07.2026 | 25,42 | 25,76 | 25,07 | 25,60 | -0,12% | 230,00 |
| 28.07.2026 | 24,39 | 25,80 | 24,26 | 25,63 | 5,08% | 503,00 |
| 27.07.2026 | 23,81 | 24,48 | 23,75 | 24,39 | 2,87% | 120,00 |
| 24.07.2026 | 23,60 | 23,73 | 23,02 | 23,71 | -0,38% | - |
| 23.07.2026 | 23,60 | 24,00 | 23,15 | 23,80 | 0,72% | 45,00 |
| 22.07.2026 | 21,72 | 23,88 | 21,68 | 23,63 | 8,79% | 116,00 |
| 21.07.2026 | 21,82 | 21,98 | 21,47 | 21,72 | -0,69% | - |
| 20.07.2026 | 22,13 | 22,43 | 21,75 | 21,87 | -1,26% | 11,00 |
| 17.07.2026 | 20,56 | 22,28 | 20,52 | 22,15 | 6,08% | 26,00 |
| 16.07.2026 | 19,28 | 20,95 | 18,92 | 20,88 | 8,33% | 250,00 |
| 15.07.2026 | 19,29 | 19,36 | 18,59 | 19,28 | -0,21% | - |
| 14.07.2026 | 19,62 | 19,99 | 19,25 | 19,32 | -2,52% | 52,00 |
| 13.07.2026 | 18,87 | 19,89 | 18,60 | 19,82 | 4,18% | - |
| 10.07.2026 | 18,02 | 19,04 | 18,00 | 19,02 | 5,46% | 70,00 |
| 09.07.2026 | 17,76 | 18,19 | 17,68 | 18,04 | 2,15% | - |
| 08.07.2026 | 18,24 | 18,24 | 17,56 | 17,66 | -3,13% | - |
| 07.07.2026 | 17,93 | 18,59 | 17,81 | 18,23 | 1,79% | - |
| 06.07.2026 | 17,58 | 18,19 | 17,58 | 17,91 | 1,94% | 555,00 |
| 03.07.2026 | 17,16 | 17,75 | 17,16 | 17,57 | 2,51% | 32,00 |
| 02.07.2026 | 16,54 | 17,30 | 16,48 | 17,14 | 3,57% | 380,00 |
| 01.07.2026 | 16,20 | 16,64 | 15,93 | 16,55 | 1,91% | - |
| 30.06.2026 | 16,45 | 16,53 | 15,96 | 16,24 | -1,67% | 60,00 |
| 29.06.2026 | 16,18 | 16,76 | 16,11 | 16,51 | 2,45% | 716,00 |
| 26.06.2026 | 16,31 | 16,38 | 15,77 | 16,12 | -1,29% | - |
| 25.06.2026 | 16,32 | 16,54 | 16,25 | 16,33 | -0,09% | - |
| 24.06.2026 | 16,29 | 16,62 | 16,19 | 16,34 | 0,28% | - |
| 23.06.2026 | 16,21 | 16,37 | 16,01 | 16,30 | 0,59% | - |
| 22.06.2026 | 16,46 | 16,53 | 16,01 | 16,20 | -1,61% | 90,00 |
| 19.06.2026 | 16,94 | 17,05 | 16,41 | 16,47 | -2,66% | - |
| 18.06.2026 | 17,20 | 17,32 | 16,77 | 16,92 | -1,71% | 1.000,00 |
| 17.06.2026 | 16,98 | 17,33 | 16,97 | 17,21 | 1,03% | - |
| 16.06.2026 | 17,28 | 17,29 | 16,79 | 17,04 | -1,33% | 580,00 |
| 15.06.2026 | 17,19 | 17,89 | 17,19 | 17,27 | 0,52% | - |
| 12.06.2026 | 17,34 | 17,62 | 16,96 | 17,18 | -0,23% | - |
| 11.06.2026 | 17,12 | 17,30 | 16,96 | 17,22 | -0,12% | - |
| 10.06.2026 | 17,64 | 17,75 | 17,08 | 17,24 | -2,10% | - |
| 09.06.2026 | 17,74 | 18,01 | 17,35 | 17,61 | -1,21% | 1,00 |
| 08.06.2026 | 17,74 | 18,12 | 17,67 | 17,82 | -0,81% | 9,00 |
| 05.06.2026 | 18,20 | 18,34 | 17,96 | 17,97 | -1,32% | - |
| 04.06.2026 | 17,73 | 18,34 | 17,71 | 18,21 | 2,62% | - |
| 03.06.2026 | 18,10 | 18,26 | 17,71 | 17,74 | -1,91% | 500,00 |
| 02.06.2026 | 18,52 | 18,87 | 18,03 | 18,09 | -2,11% | - |
| 01.06.2026 | 18,12 | 18,74 | 18,11 | 18,48 | 2,02% | - |
| 29.05.2026 | 18,09 | 18,56 | 17,93 | 18,11 | 0,03% | 140,00 |
| 28.05.2026 | 17,22 | 18,20 | 17,22 | 18,11 | 3,40% | - |
| 27.05.2026 | 17,30 | 17,75 | 17,30 | 17,51 | 1,30% | - |
| 26.05.2026 | 17,40 | 17,59 | 17,19 | 17,29 | -0,60% | 150,00 |
| 25.05.2026 | 17,03 | 17,45 | 17,03 | 17,39 | 2,11% | 11,00 |
| 22.05.2026 | 17,36 | 17,40 | 16,95 | 17,03 | -1,59% | - |
| 21.05.2026 | 17,01 | 17,42 | 16,99 | 17,31 | 1,82% | 25,00 |
| 20.05.2026 | 16,83 | 17,27 | 16,67 | 17,00 | 0,65% | 125,00 |
| 19.05.2026 | 16,40 | 17,17 | 16,22 | 16,89 | -1,75% | 11,00 |
| 18.05.2026 | 16,22 | 17,20 | 16,03 | 17,19 | 5,46% | 700,00 |
| 15.05.2026 | 16,92 | 17,03 | 15,93 | 16,30 | -4,71% | 2.105,00 |
| 14.05.2026 | 17,12 | 17,31 | 16,83 | 17,10 | 1,36% | - |
| 13.05.2026 | 20,05 | 20,70 | 16,75 | 16,87 | -15,86% | 1.407,00 |
| 12.05.2026 | 20,19 | 20,42 | 19,86 | 20,05 | -0,79% | - |
| 11.05.2026 | 20,07 | 20,44 | 20,01 | 20,21 | 0,30% | 53,00 |
| 08.05.2026 | 19,86 | 20,31 | 19,79 | 20,15 | 2,00% | - |
| 07.05.2026 | 19,89 | 20,12 | 19,70 | 19,76 | -0,43% | - |
| 06.05.2026 | 19,45 | 20,53 | 19,42 | 19,84 | 2,14% | - |
| 05.05.2026 | 19,41 | 19,74 | 19,27 | 19,43 | -0,10% | - |
| 04.05.2026 | 19,67 | 19,71 | 19,10 | 19,45 | -0,51% | - |
| 30.04.2026 | 19,00 | 19,67 | 18,85 | 19,55 | 2,76% | 50,00 |
| 29.04.2026 | 19,18 | 19,36 | 18,74 | 19,02 | -0,58% | - |
| 28.04.2026 | 19,26 | 19,27 | 18,94 | 19,13 | -0,70% | - |
| 27.04.2026 | 19,27 | 19,28 | 18,88 | 19,27 | -0,03% | 190,00 |
| 24.04.2026 | 19,61 | 19,72 | 19,08 | 19,27 | -1,71% | - |
| 23.04.2026 | 20,01 | 20,21 | 19,42 | 19,61 | -3,38% | - |
| 22.04.2026 | 20,63 | 21,05 | 20,19 | 20,29 | -1,36% | 50,00 |
| 21.04.2026 | 20,57 | 20,86 | 20,43 | 20,57 | 0,29% | - |
| 20.04.2026 | 20,20 | 20,78 | 20,19 | 20,51 | -5,61% | - |
| 17.04.2026 | 21,15 | 22,03 | 21,15 | 21,73 | 2,94% | - |
| 16.04.2026 | 20,78 | 21,65 | 20,78 | 21,11 | 1,73% | - |
| 15.04.2026 | 20,17 | 20,78 | 20,07 | 20,75 | 2,98% | 1.695,00 |
| 14.04.2026 | 20,00 | 20,47 | 19,89 | 20,15 | 0,72% | 74,00 |
| 13.04.2026 | 19,56 | 20,03 | 19,11 | 20,01 | 1,73% | - |
| 10.04.2026 | 20,13 | 20,40 | 19,39 | 19,67 | -1,65% | 10,00 |
| 09.04.2026 | 20,37 | 20,44 | 19,45 | 20,00 | -2,22% | 150,00 |
| 08.04.2026 | 20,51 | 21,47 | 20,43 | 20,45 | 0,49% | - |
| 07.04.2026 | 20,50 | 20,78 | 20,10 | 20,35 | -0,83% | - |
| 02.04.2026 | 20,65 | 20,65 | 20,12 | 20,52 | -0,24% | - |
| 01.04.2026 | 21,03 | 21,23 | 20,37 | 20,57 | -1,67% | - |
| 31.03.2026 | 20,71 | 20,99 | 20,37 | 20,92 | 1,41% | - |
| 30.03.2026 | 20,03 | 20,91 | 20,00 | 20,63 | 3,02% | 716,00 |
| 27.03.2026 | 20,43 | 20,56 | 19,87 | 20,03 | -1,40% | 200,00 |
| 26.03.2026 | 20,12 | 20,59 | 20,06 | 20,31 | 0,00% | 415,00 |
| 25.03.2026 | 20,10 | 20,46 | 19,96 | 20,31 | 1,93% | - |