87,150€
-0,97%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 88,00 | 88,85 | 86,50 | 87,30 | -0,80% | 286,00 |
| 24.07.2025 | 87,95 | 89,55 | 87,55 | 88,00 | 0,06% | 859,00 |
| 23.07.2025 | 88,55 | 90,70 | 87,60 | 87,95 | 0,00% | 76,00 |
| 22.07.2025 | 89,45 | 89,50 | 86,70 | 87,95 | -1,79% | 236,00 |
| 21.07.2025 | 91,00 | 92,70 | 89,45 | 89,55 | -1,59% | 227,00 |
| 18.07.2025 | 90,35 | 92,20 | 89,75 | 91,00 | 0,39% | 1.033,00 |
| 17.07.2025 | 89,05 | 92,30 | 89,00 | 90,65 | 1,85% | 554,00 |
| 16.07.2025 | 87,75 | 89,70 | 85,95 | 89,00 | 1,54% | 683,00 |
| 15.07.2025 | 84,70 | 88,65 | 84,60 | 87,65 | 3,54% | 518,00 |
| 14.07.2025 | 84,40 | 85,95 | 83,80 | 84,65 | -0,88% | 252,00 |
| 11.07.2025 | 86,60 | 87,20 | 84,50 | 85,40 | -1,44% | 262,00 |
| 10.07.2025 | 86,90 | 88,25 | 86,15 | 86,65 | -0,35% | 80,00 |
| 09.07.2025 | 84,50 | 87,55 | 83,25 | 86,95 | 2,96% | 435,00 |
| 08.07.2025 | 82,60 | 85,10 | 82,40 | 84,45 | 2,30% | 176,00 |
| 07.07.2025 | 85,00 | 85,55 | 81,90 | 82,55 | -2,88% | 1.366,00 |
| 04.07.2025 | 89,70 | 89,70 | 83,95 | 85,00 | -5,24% | 586,00 |
| 03.07.2025 | 90,15 | 90,90 | 88,05 | 89,70 | -0,50% | 38,00 |
| 02.07.2025 | 88,55 | 90,20 | 88,35 | 90,15 | 1,86% | 11,00 |
| 01.07.2025 | 89,00 | 89,50 | 88,30 | 88,50 | -0,56% | - |
| 30.06.2025 | 87,60 | 89,20 | 87,50 | 89,00 | 1,66% | - |
| 27.06.2025 | 86,05 | 89,15 | 86,00 | 87,55 | 1,27% | - |
| 26.06.2025 | 85,65 | 86,45 | 84,80 | 86,45 | 0,99% | - |
| 25.06.2025 | 86,35 | 86,90 | 84,90 | 85,60 | -0,81% | - |
| 24.06.2025 | 83,20 | 86,65 | 83,10 | 86,30 | 4,42% | 175,00 |
| 23.06.2025 | 83,25 | 83,60 | 80,70 | 82,65 | -1,20% | 30,00 |
| 20.06.2025 | 86,10 | 86,60 | 82,80 | 83,65 | -2,96% | 310,00 |
| 19.06.2025 | 86,60 | 87,30 | 85,95 | 86,20 | -0,58% | 2,00 |
| 18.06.2025 | 87,15 | 88,50 | 86,25 | 86,70 | -0,29% | - |
| 17.06.2025 | 87,30 | 88,10 | 86,15 | 86,95 | -0,69% | 100,00 |
| 16.06.2025 | 87,65 | 88,70 | 87,15 | 87,55 | -0,11% | 20,00 |
| 13.06.2025 | 88,20 | 88,25 | 86,50 | 87,65 | -0,57% | 60,00 |
| 12.06.2025 | 89,75 | 90,25 | 87,30 | 88,15 | -1,78% | 12,00 |
| 11.06.2025 | 89,95 | 90,60 | 89,25 | 89,75 | -0,77% | 9,00 |
| 10.06.2025 | 89,65 | 90,50 | 89,30 | 90,45 | 0,78% | 50,00 |
| 09.06.2025 | 91,30 | 91,30 | 89,15 | 89,75 | -1,70% | - |
| 06.06.2025 | 91,30 | 94,80 | 89,00 | 91,30 | 0,11% | 208,00 |
| 05.06.2025 | 92,10 | 93,90 | 90,80 | 91,20 | -0,60% | - |
| 04.06.2025 | 88,75 | 92,15 | 87,55 | 91,75 | 3,50% | 25,00 |
| 03.06.2025 | 87,40 | 89,65 | 87,30 | 88,65 | 1,20% | - |
| 02.06.2025 | 88,10 | 89,35 | 87,55 | 87,60 | -0,57% | 35,00 |
| 30.05.2025 | 87,80 | 88,65 | 86,65 | 88,10 | 0,34% | 165,00 |
| 29.05.2025 | 89,15 | 91,05 | 86,75 | 87,80 | -1,46% | - |
| 28.05.2025 | 88,15 | 90,30 | 88,00 | 89,10 | 1,02% | - |
| 27.05.2025 | 89,05 | 89,45 | 87,80 | 88,20 | -1,23% | 57,00 |
| 26.05.2025 | 91,10 | 91,10 | 88,75 | 89,30 | -0,61% | 325,00 |
| 23.05.2025 | 89,75 | 90,45 | 87,55 | 89,85 | 0,06% | - |
| 22.05.2025 | 90,50 | 90,70 | 88,45 | 89,80 | -0,66% | 180,00 |
| 21.05.2025 | 94,20 | 94,55 | 90,30 | 90,40 | -4,03% | 591,00 |
| 20.05.2025 | 93,05 | 94,75 | 91,30 | 94,20 | 1,34% | 76,00 |
| 19.05.2025 | 94,85 | 95,65 | 92,85 | 92,95 | -2,52% | 15,00 |
| 16.05.2025 | 94,35 | 95,65 | 93,50 | 95,35 | 0,95% | 157,00 |
| 15.05.2025 | 96,05 | 96,10 | 92,55 | 94,45 | -1,72% | 230,00 |
| 14.05.2025 | 98,45 | 98,50 | 92,70 | 96,10 | -2,39% | 856,00 |
| 13.05.2025 | 107,20 | 107,60 | 96,85 | 98,45 | -8,08% | 629,00 |
| 12.05.2025 | 103,60 | 107,40 | 99,20 | 107,10 | 3,28% | 539,00 |
| 09.05.2025 | 100,10 | 104,60 | 100,00 | 103,70 | 3,60% | 425,00 |
| 08.05.2025 | 99,60 | 102,50 | 99,15 | 100,10 | 0,91% | 25,00 |
| 07.05.2025 | 101,40 | 102,70 | 99,15 | 99,20 | -2,17% | 50,00 |
| 06.05.2025 | 102,20 | 103,00 | 97,55 | 101,40 | -0,78% | 60,00 |
| 05.05.2025 | 103,30 | 103,70 | 101,50 | 102,20 | -1,06% | 139,00 |
| 02.05.2025 | 98,75 | 103,70 | 97,40 | 103,30 | 5,35% | - |
| 30.04.2025 | 98,70 | 100,55 | 96,90 | 98,05 | -0,91% | - |
| 29.04.2025 | 98,60 | 100,30 | 97,10 | 98,95 | 0,35% | 75,00 |
| 28.04.2025 | 98,50 | 100,05 | 97,80 | 98,60 | -0,05% | 101,00 |
| 25.04.2025 | 99,80 | 101,00 | 97,65 | 98,65 | -1,20% | 50,00 |
| 24.04.2025 | 99,40 | 101,90 | 96,75 | 99,85 | 0,45% | - |
| 23.04.2025 | 98,10 | 103,30 | 96,80 | 99,40 | 2,63% | 429,00 |
| 22.04.2025 | 93,00 | 98,05 | 92,90 | 96,85 | 3,20% | 160,00 |
| 17.04.2025 | 94,50 | 95,55 | 92,75 | 93,85 | 0,48% | 70,00 |
| 16.04.2025 | 94,80 | 95,65 | 91,65 | 93,40 | -2,15% | 170,00 |
| 15.04.2025 | 93,75 | 95,90 | 93,15 | 95,45 | 1,81% | 127,00 |
| 14.04.2025 | 89,05 | 94,55 | 88,90 | 93,75 | 5,28% | 145,00 |
| 11.04.2025 | 90,80 | 93,25 | 87,55 | 89,05 | -2,20% | 220,00 |
| 10.04.2025 | 92,25 | 100,05 | 89,20 | 91,05 | -1,30% | 529,00 |
| 09.04.2025 | 88,40 | 92,45 | 86,10 | 92,25 | 3,07% | 50,00 |
| 08.04.2025 | 87,75 | 93,00 | 87,00 | 89,50 | 1,99% | 60,00 |
| 07.04.2025 | 90,60 | 90,75 | 78,60 | 87,75 | -3,36% | 330,00 |
| 04.04.2025 | 94,25 | 95,80 | 88,10 | 90,80 | -3,66% | 216,00 |
| 03.04.2025 | 95,40 | 95,65 | 90,05 | 94,25 | -1,46% | 295,00 |
| 02.04.2025 | 94,45 | 95,70 | 93,80 | 95,65 | 1,11% | - |
| 01.04.2025 | 97,60 | 97,85 | 93,70 | 94,60 | -3,07% | 76,00 |
| 31.03.2025 | 101,70 | 102,10 | 96,90 | 97,60 | -4,03% | 260,00 |
| 28.03.2025 | 104,50 | 104,50 | 100,60 | 101,70 | -2,40% | 200,00 |
| 27.03.2025 | 96,95 | 105,10 | 96,40 | 104,20 | 7,20% | 105,00 |
| 26.03.2025 | 99,30 | 99,35 | 96,20 | 97,20 | -2,07% | 23,00 |
| 25.03.2025 | 98,15 | 99,70 | 96,95 | 99,25 | 1,12% | 46,00 |
| 24.03.2025 | 99,15 | 101,30 | 96,85 | 98,15 | -0,71% | 50,00 |
| 21.03.2025 | 99,45 | 100,15 | 97,25 | 98,85 | -1,20% | 10,00 |
| 20.03.2025 | 103,10 | 104,50 | 98,95 | 100,05 | -2,96% | 160,00 |
| 19.03.2025 | 101,30 | 110,50 | 98,95 | 103,10 | 1,98% | 513,00 |
| 18.03.2025 | 91,05 | 102,80 | 90,95 | 101,10 | 10,98% | 1.113,00 |
| 17.03.2025 | 86,45 | 92,00 | 86,40 | 91,10 | 5,01% | 320,00 |
| 14.03.2025 | 83,10 | 87,20 | 82,25 | 86,75 | 4,96% | - |
| 13.03.2025 | 84,55 | 84,90 | 82,05 | 82,65 | -2,25% | 52,00 |
| 12.03.2025 | 85,45 | 86,15 | 83,80 | 84,55 | -1,05% | - |
| 11.03.2025 | 88,10 | 89,10 | 84,35 | 85,45 | -2,79% | 80,00 |
| 10.03.2025 | 89,00 | 91,15 | 86,20 | 87,90 | -1,29% | 7,00 |
| 07.03.2025 | 91,05 | 92,05 | 87,30 | 89,05 | -2,25% | - |
| 06.03.2025 | 87,90 | 91,80 | 87,80 | 91,10 | 3,70% | - |
| 05.03.2025 | 82,00 | 88,30 | 81,55 | 87,85 | 7,13% | - |