84,950€
-0,76%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 85,30 | 86,05 | 82,95 | 84,95 | -0,76% | 128,00 |
| 19.12.2024 | 86,30 | 86,90 | 84,85 | 85,60 | -0,81% | 2,00 |
| 18.12.2024 | 87,15 | 88,60 | 85,55 | 86,30 | -1,09% | 1.086,00 |
| 17.12.2024 | 91,85 | 91,85 | 87,00 | 87,25 | -5,01% | 160,00 |
| 16.12.2024 | 94,15 | 94,30 | 90,05 | 91,85 | -2,34% | 410,00 |
| 13.12.2024 | 94,95 | 95,75 | 93,90 | 94,05 | -0,95% | - |
| 12.12.2024 | 95,25 | 97,15 | 94,70 | 94,95 | -0,31% | 615,00 |
| 11.12.2024 | 94,95 | 95,70 | 94,15 | 95,25 | 0,32% | - |
| 10.12.2024 | 92,80 | 96,25 | 92,05 | 94,95 | 2,43% | 40,00 |
| 09.12.2024 | 92,50 | 94,50 | 92,40 | 92,70 | 0,32% | 50,00 |
| 06.12.2024 | 92,60 | 93,65 | 91,30 | 92,40 | -0,22% | 32,00 |
| 05.12.2024 | 91,15 | 93,60 | 89,60 | 92,60 | 1,59% | 666,00 |
| 04.12.2024 | 86,80 | 91,75 | 86,70 | 91,15 | 4,89% | 212,00 |
| 03.12.2024 | 86,55 | 88,40 | 86,45 | 86,90 | 0,40% | 55,00 |
| 02.12.2024 | 86,45 | 88,65 | 86,00 | 86,55 | -0,40% | 360,00 |
| 29.11.2024 | 87,15 | 88,75 | 86,60 | 86,90 | -0,40% | - |
| 28.11.2024 | 87,15 | 89,00 | 86,40 | 87,25 | 0,11% | - |
| 27.11.2024 | 88,90 | 89,45 | 86,95 | 87,15 | -1,97% | 521,00 |
| 26.11.2024 | 88,30 | 90,25 | 87,50 | 88,90 | 0,11% | 270,00 |
| 25.11.2024 | 87,75 | 89,85 | 87,55 | 88,80 | 1,20% | 136,00 |
| 22.11.2024 | 90,40 | 91,75 | 87,30 | 87,75 | -2,82% | 440,00 |
| 21.11.2024 | 87,90 | 90,60 | 86,70 | 90,30 | 2,73% | 455,00 |
| 20.11.2024 | 89,60 | 90,70 | 87,20 | 87,90 | -1,57% | 511,00 |
| 19.11.2024 | 89,30 | 90,05 | 86,90 | 89,30 | 0,45% | 224,00 |
| 18.11.2024 | 86,20 | 90,60 | 85,60 | 88,90 | 3,13% | 1.573,00 |
| 15.11.2024 | 80,40 | 86,80 | 79,20 | 86,20 | 7,21% | 3.815,00 |
| 14.11.2024 | 67,50 | 81,75 | 67,45 | 80,40 | 19,02% | 2.549,00 |
| 13.11.2024 | 68,55 | 69,80 | 66,95 | 67,55 | -1,60% | 10,00 |
| 12.11.2024 | 70,30 | 70,35 | 68,50 | 68,65 | -2,42% | 320,00 |
| 11.11.2024 | 70,15 | 72,70 | 70,10 | 70,35 | 0,43% | 197,00 |
| 08.11.2024 | 67,90 | 70,05 | 66,95 | 70,05 | 3,17% | 311,00 |
| 07.11.2024 | 62,85 | 67,95 | 62,70 | 67,90 | 7,86% | - |
| 06.11.2024 | 64,60 | 66,35 | 62,35 | 62,95 | -3,52% | 310,00 |
| 05.11.2024 | 65,20 | 65,50 | 63,70 | 65,25 | 0,00% | 255,00 |
| 04.11.2024 | 65,85 | 67,25 | 65,10 | 65,25 | -0,91% | 269,00 |
| 01.11.2024 | 67,25 | 68,10 | 65,75 | 65,85 | -2,23% | 169,00 |
| 31.10.2024 | 69,50 | 69,50 | 66,30 | 67,35 | -3,09% | 120,00 |
| 30.10.2024 | 72,55 | 73,95 | 69,05 | 69,50 | -4,47% | 75,00 |
| 29.10.2024 | 73,60 | 73,70 | 71,60 | 72,75 | -1,29% | 100,00 |
| 28.10.2024 | 73,20 | 75,30 | 72,20 | 73,70 | 0,68% | - |
| 25.10.2024 | 72,65 | 74,65 | 72,20 | 73,20 | 0,34% | 349,00 |
| 24.10.2024 | 75,10 | 76,30 | 72,30 | 72,95 | -2,86% | 400,00 |
| 23.10.2024 | 77,60 | 77,95 | 74,35 | 75,10 | -3,10% | 320,00 |
| 22.10.2024 | 77,60 | 78,05 | 76,10 | 77,50 | 0,00% | 342,00 |
| 21.10.2024 | 81,30 | 81,30 | 76,70 | 77,50 | -4,67% | 240,00 |
| 18.10.2024 | 79,45 | 83,05 | 79,45 | 81,30 | 2,14% | 200,00 |
| 17.10.2024 | 79,10 | 81,95 | 78,65 | 79,60 | 0,63% | 610,00 |
| 16.10.2024 | 77,35 | 79,55 | 76,85 | 79,10 | 2,26% | 100,00 |
| 15.10.2024 | 79,20 | 79,20 | 76,55 | 77,35 | -2,21% | 58,00 |
| 14.10.2024 | 76,50 | 79,45 | 76,35 | 79,10 | 3,47% | 665,00 |
| 11.10.2024 | 72,95 | 76,95 | 72,80 | 76,45 | 4,80% | 460,00 |
| 10.10.2024 | 72,80 | 73,80 | 72,25 | 72,95 | 0,21% | 110,00 |
| 09.10.2024 | 71,10 | 72,95 | 70,45 | 72,80 | 2,39% | 288,00 |
| 08.10.2024 | 71,60 | 71,70 | 69,70 | 71,10 | -0,84% | 220,00 |
| 07.10.2024 | 74,40 | 74,70 | 70,70 | 71,70 | -3,50% | 163,00 |
| 04.10.2024 | 71,85 | 74,45 | 71,85 | 74,30 | 3,41% | 330,00 |
| 03.10.2024 | 70,10 | 73,15 | 69,35 | 71,85 | 1,91% | 200,00 |
| 02.10.2024 | 72,50 | 72,60 | 70,25 | 70,50 | -2,76% | - |
| 01.10.2024 | 68,50 | 74,05 | 68,15 | 72,50 | 5,84% | 401,00 |
| 30.09.2024 | 68,90 | 69,65 | 67,15 | 68,50 | -0,51% | 70,00 |
| 27.09.2024 | 68,45 | 70,05 | 68,35 | 68,85 | 0,58% | 130,00 |
| 26.09.2024 | 64,35 | 68,65 | 64,35 | 68,45 | 6,29% | 561,00 |
| 25.09.2024 | 63,85 | 64,85 | 62,80 | 64,40 | 0,86% | - |
| 24.09.2024 | 61,85 | 63,95 | 61,60 | 63,85 | 3,57% | 745,00 |
| 23.09.2024 | 60,75 | 62,35 | 60,60 | 61,65 | 1,65% | 22,00 |
| 20.09.2024 | 61,95 | 62,10 | 60,20 | 60,65 | -2,26% | 150,00 |
| 19.09.2024 | 59,65 | 63,00 | 59,60 | 62,05 | 4,02% | 20,00 |
| 18.09.2024 | 58,75 | 59,90 | 57,60 | 59,65 | 1,53% | 58,00 |
| 17.09.2024 | 58,05 | 59,15 | 57,75 | 58,75 | 1,21% | - |
| 16.09.2024 | 60,35 | 61,60 | 57,35 | 58,05 | -3,81% | 143,00 |
| 13.09.2024 | 57,25 | 61,45 | 57,00 | 60,35 | 5,69% | 170,00 |
| 12.09.2024 | 57,05 | 58,35 | 56,45 | 57,10 | 0,00% | - |
| 11.09.2024 | 57,35 | 58,70 | 56,65 | 57,10 | -0,44% | 17,00 |
| 10.09.2024 | 55,60 | 57,70 | 55,50 | 57,35 | 2,96% | 419,00 |
| 09.09.2024 | 55,60 | 56,45 | 55,35 | 55,70 | 0,36% | 195,00 |
| 06.09.2024 | 56,85 | 57,15 | 55,25 | 55,50 | -2,46% | 727,00 |
| 05.09.2024 | 58,95 | 58,95 | 56,90 | 56,90 | -3,40% | 88,00 |
| 04.09.2024 | 61,05 | 61,15 | 58,55 | 58,90 | -3,99% | 572,00 |
| 03.09.2024 | 64,05 | 64,05 | 60,60 | 61,35 | -4,14% | 1.296,00 |
| 02.09.2024 | 66,25 | 66,25 | 63,40 | 64,00 | -3,40% | 168,00 |
| 30.08.2024 | 65,55 | 66,95 | 65,05 | 66,25 | 1,07% | 765,00 |
| 29.08.2024 | 66,00 | 66,10 | 65,05 | 65,55 | -0,68% | 53,00 |
| 28.08.2024 | 67,65 | 68,25 | 65,50 | 66,00 | -2,44% | 351,00 |
| 27.08.2024 | 69,10 | 69,20 | 66,80 | 67,65 | -2,10% | 1.397,00 |
| 26.08.2024 | 70,60 | 70,95 | 68,70 | 69,10 | -2,06% | 301,00 |
| 23.08.2024 | 71,35 | 71,60 | 70,55 | 70,55 | -0,98% | 460,00 |
| 22.08.2024 | 72,40 | 72,75 | 71,15 | 71,25 | -1,59% | 20,00 |
| 21.08.2024 | 71,95 | 72,95 | 71,20 | 72,40 | 0,63% | 203,00 |
| 20.08.2024 | 72,65 | 72,90 | 71,65 | 71,95 | -0,96% | 200,00 |
| 19.08.2024 | 71,75 | 74,00 | 70,90 | 72,65 | 1,25% | 320,00 |
| 16.08.2024 | 73,40 | 73,50 | 70,70 | 71,75 | -2,25% | 321,00 |
| 15.08.2024 | 70,30 | 73,40 | 70,20 | 73,40 | 4,41% | 202,00 |
| 14.08.2024 | 69,05 | 72,95 | 69,05 | 70,30 | 1,81% | 250,00 |
| 13.08.2024 | 70,00 | 71,10 | 67,30 | 69,05 | -1,36% | 125,00 |
| 12.08.2024 | 70,25 | 70,80 | 69,65 | 70,00 | -0,21% | 81,00 |
| 09.08.2024 | 70,25 | 70,80 | 68,60 | 70,15 | -0,43% | 71,00 |
| 08.08.2024 | 72,10 | 72,45 | 69,75 | 70,45 | -1,95% | 54,00 |
| 07.08.2024 | 74,00 | 75,15 | 68,00 | 71,85 | -2,58% | 1.473,00 |
| 06.08.2024 | 78,35 | 80,15 | 73,70 | 73,75 | -6,05% | 499,00 |
| 05.08.2024 | 88,15 | 88,90 | 72,05 | 78,50 | -11,55% | 614,00 |