66,350€
3,43%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 66,40 | 66,50 | 66,30 | 66,30 | 3,35% | - |
| 05.03.2026 | 63,55 | 64,40 | 62,60 | 64,15 | 4,82% | 16,00 |
| 04.03.2026 | 60,70 | 61,20 | 60,55 | 61,20 | -0,89% | - |
| 03.03.2026 | 60,85 | 62,20 | 60,50 | 61,75 | -1,52% | - |
| 02.03.2026 | 61,95 | 63,00 | 60,30 | 62,70 | 1,21% | 368,00 |
| 27.02.2026 | 64,30 | 64,55 | 61,90 | 61,95 | -3,80% | 717,00 |
| 26.02.2026 | 57,35 | 69,70 | 56,90 | 64,40 | 12,00% | 4.904,00 |
| 25.02.2026 | 58,20 | 58,75 | 56,95 | 57,50 | -2,46% | - |
| 24.02.2026 | 61,35 | 61,45 | 58,20 | 58,95 | -4,38% | 331,00 |
| 23.02.2026 | 62,20 | 62,25 | 61,50 | 61,65 | -3,90% | - |
| 20.02.2026 | 63,95 | 64,15 | 63,95 | 64,15 | 1,02% | - |
| 19.02.2026 | 63,50 | 63,50 | 63,40 | 63,50 | 3,08% | - |
| 18.02.2026 | 62,65 | 62,80 | 61,60 | 61,60 | 0,08% | 100,00 |
| 17.02.2026 | 61,25 | 61,75 | 60,65 | 61,55 | 0,00% | 200,00 |
| 16.02.2026 | 63,90 | 64,30 | 61,15 | 61,55 | -3,75% | 1.330,00 |
| 13.02.2026 | 62,80 | 64,25 | 60,50 | 63,95 | 0,71% | 71,00 |
| 12.02.2026 | 64,50 | 64,80 | 61,95 | 63,50 | -6,75% | 1.061,00 |
| 11.02.2026 | 71,15 | 71,25 | 67,90 | 68,10 | -4,02% | 37,00 |
| 10.02.2026 | 70,50 | 71,35 | 70,45 | 70,95 | -1,80% | 1,00 |
| 09.02.2026 | 72,10 | 72,25 | 72,05 | 72,25 | 2,70% | 20,00 |
| 06.02.2026 | 72,35 | 72,40 | 69,30 | 70,35 | -3,43% | 2.161,00 |
| 05.02.2026 | 72,85 | 72,95 | 72,70 | 72,85 | -4,46% | - |
| 04.02.2026 | 75,95 | 76,25 | 75,95 | 76,25 | -2,93% | - |
| 03.02.2026 | 79,90 | 80,60 | 78,45 | 78,55 | -2,72% | 197,00 |
| 02.02.2026 | 80,90 | 81,70 | 80,65 | 80,75 | -0,43% | - |
| 30.01.2026 | 82,65 | 82,65 | 81,05 | 81,10 | -4,36% | - |
| 29.01.2026 | 84,65 | 84,95 | 84,65 | 84,80 | 0,18% | - |
| 28.01.2026 | 84,25 | 84,70 | 83,95 | 84,65 | -0,29% | - |
| 27.01.2026 | 84,95 | 85,00 | 84,90 | 84,90 | 0,18% | - |
| 26.01.2026 | 84,65 | 84,75 | 84,60 | 84,75 | 1,44% | - |
| 22.01.2026 | 83,55 | 83,55 | 83,45 | 83,55 | 1,03% | - |
| 21.01.2026 | 84,20 | 84,70 | 80,40 | 82,70 | -1,84% | 1.359,00 |
| 20.01.2026 | 87,65 | 87,75 | 83,50 | 84,25 | -3,05% | 1.035,00 |
| 19.01.2026 | 87,60 | 89,05 | 86,75 | 86,90 | -2,41% | 4,00 |
| 16.01.2026 | 90,35 | 90,75 | 88,65 | 89,05 | -1,82% | 1,00 |
| 15.01.2026 | 90,85 | 90,90 | 90,70 | 90,70 | 0,17% | - |
| 14.01.2026 | 90,65 | 91,25 | 90,05 | 90,55 | -0,44% | - |
| 13.01.2026 | 91,20 | 91,30 | 90,60 | 90,95 | -0,44% | - |
| 12.01.2026 | 91,35 | 92,40 | 90,50 | 91,35 | 2,18% | 684,00 |
| 09.01.2026 | 89,45 | 89,45 | 89,40 | 89,40 | 0,34% | - |
| 08.01.2026 | 90,20 | 90,50 | 88,70 | 89,10 | 0,06% | 161,00 |
| 07.01.2026 | 89,10 | 89,85 | 88,50 | 89,05 | -0,50% | 403,00 |
| 06.01.2026 | 90,45 | 90,65 | 89,50 | 89,50 | -0,50% | - |
| 05.01.2026 | 89,15 | 90,85 | 87,90 | 89,95 | 1,01% | 30,00 |
| 02.01.2026 | 89,10 | 89,35 | 88,15 | 89,05 | 0,68% | 134,00 |
| 30.12.2025 | 88,55 | 88,70 | 88,15 | 88,45 | 0,06% | - |
| 29.12.2025 | 88,55 | 88,90 | 87,45 | 88,40 | 0,57% | 135,00 |
| 23.12.2025 | 87,70 | 87,95 | 87,65 | 87,90 | 1,74% | 37,00 |
| 22.12.2025 | 86,25 | 86,85 | 86,25 | 86,40 | -0,35% | - |
| 19.12.2025 | 86,90 | 86,90 | 86,40 | 86,70 | 0,58% | - |
| 18.12.2025 | 86,90 | 86,95 | 85,80 | 86,20 | -0,81% | 29,00 |
| 17.12.2025 | 87,00 | 87,45 | 85,90 | 86,90 | -0,34% | 5,00 |
| 16.12.2025 | 87,75 | 88,60 | 87,15 | 87,20 | -1,36% | - |
| 15.12.2025 | 88,35 | 88,50 | 88,30 | 88,40 | -1,45% | - |
| 12.12.2025 | 89,25 | 90,00 | 89,25 | 89,70 | -0,06% | - |
| 11.12.2025 | 89,20 | 89,75 | 88,85 | 89,75 | 0,45% | - |
| 10.12.2025 | 87,55 | 89,90 | 85,40 | 89,35 | 2,11% | 2,00 |
| 09.12.2025 | 90,70 | 90,85 | 87,00 | 87,50 | -3,10% | 232,00 |
| 08.12.2025 | 91,75 | 93,65 | 89,80 | 90,30 | -2,11% | 307,00 |
| 05.12.2025 | 91,95 | 92,25 | 91,95 | 92,25 | 0,00% | - |
| 04.12.2025 | 92,10 | 92,95 | 92,00 | 92,25 | 0,27% | 930,00 |
| 03.12.2025 | 92,60 | 94,00 | 91,30 | 92,00 | -1,87% | 200,00 |
| 02.12.2025 | 95,40 | 95,40 | 93,25 | 93,75 | -1,52% | 2,00 |
| 01.12.2025 | 96,05 | 96,10 | 94,95 | 95,20 | -0,37% | 124,00 |
| 28.11.2025 | 97,15 | 97,30 | 94,15 | 95,55 | -1,75% | 37,00 |
| 27.11.2025 | 95,85 | 97,40 | 94,50 | 97,25 | 1,35% | 4,00 |
| 26.11.2025 | 95,70 | 96,25 | 95,60 | 95,95 | 0,58% | - |
| 25.11.2025 | 94,25 | 95,40 | 93,25 | 95,40 | 1,06% | - |
| 24.11.2025 | 93,05 | 94,45 | 92,50 | 94,40 | 3,11% | - |
| 21.11.2025 | 92,40 | 93,35 | 91,00 | 91,55 | -1,56% | - |
| 20.11.2025 | 92,80 | 93,65 | 92,40 | 93,00 | -0,27% | - |
| 19.11.2025 | 91,75 | 93,25 | 91,15 | 93,25 | 0,81% | - |
| 18.11.2025 | 90,90 | 92,65 | 90,25 | 92,50 | -1,49% | 11,00 |
| 17.11.2025 | 93,85 | 93,90 | 93,80 | 93,90 | -0,95% | - |
| 14.11.2025 | 93,95 | 96,15 | 93,60 | 94,80 | 0,74% | - |
| 13.11.2025 | 95,00 | 97,15 | 91,90 | 94,10 | 0,27% | 501,00 |
| 12.11.2025 | 93,50 | 95,90 | 90,25 | 93,85 | 0,54% | 109,00 |
| 11.11.2025 | 91,40 | 93,50 | 90,85 | 93,35 | -0,80% | - |
| 10.11.2025 | 91,40 | 94,35 | 91,00 | 94,10 | 2,90% | 44,00 |
| 07.11.2025 | 90,80 | 91,65 | 90,35 | 91,45 | 0,27% | - |
| 06.11.2025 | 92,40 | 93,15 | 91,15 | 91,20 | -0,27% | 10,00 |
| 05.11.2025 | 91,55 | 91,55 | 91,45 | 91,45 | 0,22% | - |
| 04.11.2025 | 90,25 | 91,65 | 89,15 | 91,25 | -2,51% | 53,00 |
| 03.11.2025 | 93,80 | 93,90 | 93,55 | 93,60 | 0,59% | - |
| 31.10.2025 | 93,05 | 93,05 | 92,90 | 93,05 | -0,32% | - |
| 30.10.2025 | 92,75 | 93,65 | 92,25 | 93,35 | 0,59% | 100,00 |
| 29.10.2025 | 94,70 | 95,40 | 90,95 | 92,80 | -4,43% | 54,00 |
| 28.10.2025 | 94,05 | 97,10 | 93,05 | 97,10 | 2,05% | 1,00 |
| 27.10.2025 | 95,25 | 96,75 | 93,50 | 95,15 | -1,50% | 49,00 |
| 24.10.2025 | 95,55 | 96,65 | 95,10 | 96,60 | 2,66% | 1,00 |
| 23.10.2025 | 94,15 | 94,20 | 94,10 | 94,10 | -0,26% | - |
| 22.10.2025 | 93,90 | 96,05 | 92,55 | 94,35 | 0,21% | 201,00 |
| 21.10.2025 | 92,30 | 94,35 | 90,85 | 94,15 | 2,00% | 106,00 |
| 20.10.2025 | 90,55 | 92,55 | 90,50 | 92,30 | -2,28% | 128,00 |
| 17.10.2025 | 94,55 | 94,55 | 94,45 | 94,45 | -3,47% | - |
| 16.10.2025 | 97,80 | 97,95 | 97,80 | 97,85 | -0,71% | - |
| 15.10.2025 | 98,10 | 100,90 | 98,10 | 98,55 | 0,77% | - |
| 14.10.2025 | 98,85 | 98,85 | 97,35 | 97,80 | 1,24% | 1.315,00 |
| 13.10.2025 | 96,40 | 96,85 | 96,40 | 96,60 | -0,82% | - |
| 10.10.2025 | 98,15 | 98,90 | 96,60 | 97,40 | -1,22% | 129,00 |