149,500€
-3,24%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 154,80 | 156,30 | 148,50 | 149,50 | -3,24% | 58,00 |
| 23.03.2023 | 152,90 | 155,70 | 150,60 | 154,50 | 1,25% | 49,00 |
| 22.03.2023 | 153,50 | 153,90 | 151,40 | 152,60 | -0,65% | 200,00 |
| 21.03.2023 | 150,40 | 154,10 | 150,20 | 153,60 | 2,33% | 34,00 |
| 20.03.2023 | 149,10 | 150,80 | 145,20 | 150,10 | 0,27% | 115,00 |
| 17.03.2023 | 151,50 | 153,30 | 149,50 | 149,70 | -0,86% | 152,00 |
| 16.03.2023 | 145,60 | 151,50 | 143,90 | 151,00 | 3,71% | - |
| 15.03.2023 | 151,50 | 152,70 | 144,80 | 145,60 | -3,77% | 242,00 |
| 14.03.2023 | 146,60 | 153,30 | 146,30 | 151,30 | 3,21% | 70,00 |
| 13.03.2023 | 149,40 | 149,40 | 144,70 | 146,60 | -1,35% | 485,00 |
| 10.03.2023 | 148,90 | 151,40 | 146,50 | 148,60 | -0,34% | 298,00 |
| 09.03.2023 | 152,80 | 152,90 | 149,10 | 149,10 | -2,17% | - |
| 08.03.2023 | 151,50 | 152,60 | 148,80 | 152,40 | 0,53% | 220,00 |
| 07.03.2023 | 153,60 | 154,10 | 150,30 | 151,60 | -1,30% | 202,00 |
| 06.03.2023 | 153,40 | 155,20 | 151,50 | 153,60 | 0,33% | 380,00 |
| 03.03.2023 | 152,00 | 154,00 | 152,00 | 153,10 | 0,66% | 15,00 |
| 02.03.2023 | 153,00 | 154,10 | 152,00 | 152,10 | -0,78% | - |
| 01.03.2023 | 152,30 | 154,90 | 151,90 | 153,30 | 0,92% | 147,00 |
| 28.02.2023 | 153,50 | 154,00 | 150,90 | 151,90 | -1,11% | 19,00 |
| 27.02.2023 | 150,50 | 156,20 | 150,10 | 153,60 | 2,47% | 258,00 |
| 24.02.2023 | 152,50 | 153,90 | 149,80 | 149,90 | -1,45% | 414,00 |
| 23.02.2023 | 148,30 | 153,50 | 148,10 | 152,10 | 3,40% | 69,00 |
| 22.02.2023 | 148,60 | 150,90 | 146,40 | 147,10 | -0,68% | 50,00 |
| 21.02.2023 | 152,20 | 152,30 | 148,10 | 148,10 | -2,69% | 140,00 |
| 20.02.2023 | 151,30 | 152,20 | 150,20 | 152,20 | 0,59% | 96,00 |
| 17.02.2023 | 151,50 | 151,60 | 149,40 | 151,30 | -0,26% | 99,00 |
| 16.02.2023 | 151,50 | 154,60 | 150,30 | 151,70 | 0,00% | 262,00 |
| 15.02.2023 | 148,70 | 153,10 | 148,00 | 151,70 | 1,61% | 135,00 |
| 14.02.2023 | 144,90 | 149,40 | 142,50 | 149,30 | 2,82% | 105,00 |
| 13.02.2023 | 142,50 | 145,40 | 142,50 | 145,20 | 1,68% | 20,00 |
| 10.02.2023 | 147,70 | 147,80 | 142,00 | 142,80 | -3,32% | 334,00 |
| 09.02.2023 | 147,70 | 150,40 | 147,00 | 147,70 | 0,41% | 43,00 |
| 08.02.2023 | 145,70 | 149,50 | 145,70 | 147,10 | 0,96% | 140,00 |
| 07.02.2023 | 149,90 | 151,10 | 144,70 | 145,70 | -2,87% | 228,00 |
| 06.02.2023 | 151,10 | 151,60 | 147,30 | 150,00 | -1,12% | 319,00 |
| 03.02.2023 | 150,70 | 152,90 | 146,00 | 151,70 | 0,60% | 259,00 |
| 02.02.2023 | 146,30 | 154,30 | 145,20 | 150,80 | 2,94% | 559,00 |
| 01.02.2023 | 144,80 | 148,40 | 144,70 | 146,50 | 0,96% | 254,00 |
| 31.01.2023 | 142,60 | 145,80 | 141,50 | 145,10 | 1,61% | 225,00 |
| 30.01.2023 | 145,80 | 147,10 | 139,70 | 142,80 | -2,33% | 216,00 |
| 27.01.2023 | 149,00 | 149,50 | 144,50 | 146,20 | -1,88% | 321,00 |
| 26.01.2023 | 147,70 | 149,10 | 145,50 | 149,00 | 1,02% | 295,00 |
| 25.01.2023 | 150,10 | 150,50 | 145,50 | 147,50 | -1,86% | 345,00 |
| 24.01.2023 | 149,60 | 151,40 | 148,50 | 150,30 | 0,54% | 118,00 |
| 23.01.2023 | 149,70 | 151,20 | 148,30 | 149,50 | -0,27% | 76,00 |
| 20.01.2023 | 147,70 | 149,90 | 145,10 | 149,90 | 1,63% | 414,00 |
| 19.01.2023 | 154,40 | 157,00 | 145,70 | 147,50 | -4,47% | 972,00 |
| 18.01.2023 | 157,30 | 159,80 | 154,20 | 154,40 | -1,72% | 618,00 |
| 17.01.2023 | 154,50 | 157,70 | 153,40 | 157,10 | 1,95% | 189,00 |
| 16.01.2023 | 152,00 | 154,70 | 150,50 | 154,10 | 1,45% | 293,00 |
| 13.01.2023 | 150,60 | 152,40 | 148,40 | 151,90 | 1,33% | 605,00 |
| 12.01.2023 | 151,90 | 156,40 | 146,10 | 149,90 | -1,32% | 633,00 |
| 11.01.2023 | 142,40 | 153,20 | 142,40 | 151,90 | 6,60% | 300,00 |
| 10.01.2023 | 144,70 | 145,30 | 142,10 | 142,50 | -1,66% | 278,00 |
| 09.01.2023 | 141,40 | 146,30 | 140,60 | 144,90 | 2,19% | 947,00 |
| 06.01.2023 | 138,70 | 142,30 | 137,80 | 141,80 | 2,24% | 93,00 |
| 05.01.2023 | 140,00 | 140,50 | 137,40 | 138,70 | -1,07% | 105,00 |
| 04.01.2023 | 137,40 | 141,50 | 136,40 | 140,20 | 2,11% | 109,00 |
| 03.01.2023 | 134,70 | 140,90 | 134,60 | 137,30 | 1,93% | 193,00 |
| 02.01.2023 | 131,90 | 135,50 | 131,00 | 134,70 | 1,58% | 13,00 |
| 30.12.2022 | 133,00 | 135,20 | 132,30 | 132,60 | -0,60% | - |
| 29.12.2022 | 131,00 | 134,30 | 129,70 | 133,40 | 1,83% | 150,00 |
| 28.12.2022 | 129,70 | 131,90 | 128,80 | 131,00 | 1,16% | 25,00 |
| 27.12.2022 | 132,70 | 137,70 | 129,30 | 129,50 | -2,26% | 75,00 |
| 23.12.2022 | 130,20 | 132,50 | 130,10 | 132,50 | 2,08% | 99,00 |
| 22.12.2022 | 134,50 | 135,10 | 129,50 | 129,80 | -1,14% | 115,00 |
| 21.12.2022 | 124,20 | 131,30 | 123,90 | 131,30 | 5,97% | 81,00 |
| 20.12.2022 | 127,40 | 128,20 | 123,30 | 123,90 | -3,20% | 98,00 |
| 19.12.2022 | 130,50 | 131,10 | 127,70 | 128,00 | -1,84% | 103,00 |
| 16.12.2022 | 132,20 | 132,50 | 127,50 | 130,40 | -1,36% | 119,00 |
| 15.12.2022 | 136,30 | 136,90 | 130,80 | 132,20 | -3,08% | 23,00 |
| 14.12.2022 | 137,20 | 137,90 | 134,60 | 136,40 | -0,58% | 76,00 |
| 13.12.2022 | 132,90 | 140,00 | 131,80 | 137,20 | 3,24% | 241,00 |
| 12.12.2022 | 132,80 | 133,40 | 130,20 | 132,90 | 0,00% | 45,00 |
| 09.12.2022 | 131,30 | 134,00 | 130,80 | 132,90 | 1,37% | 195,00 |
| 08.12.2022 | 130,00 | 131,10 | 128,10 | 131,10 | 0,69% | 35,00 |
| 07.12.2022 | 128,10 | 131,70 | 126,00 | 130,20 | 1,64% | 260,00 |
| 06.12.2022 | 134,10 | 134,20 | 127,10 | 128,10 | -4,47% | 172,00 |
| 05.12.2022 | 135,50 | 136,30 | 133,10 | 134,10 | -0,96% | 189,00 |
| 02.12.2022 | 134,00 | 136,70 | 132,00 | 135,40 | 0,97% | 133,00 |
| 01.12.2022 | 137,10 | 139,30 | 134,10 | 134,10 | -1,90% | 199,00 |
| 30.11.2022 | 133,90 | 137,50 | 131,50 | 136,70 | 2,09% | 433,00 |
| 29.11.2022 | 136,20 | 137,30 | 132,90 | 133,90 | -1,47% | 133,00 |
| 28.11.2022 | 137,60 | 139,00 | 135,50 | 135,90 | -1,66% | 343,00 |
| 25.11.2022 | 140,40 | 141,10 | 137,20 | 138,20 | -1,57% | 221,00 |
| 24.11.2022 | 134,20 | 140,70 | 134,20 | 140,40 | 4,62% | 517,00 |
| 23.11.2022 | 127,50 | 135,50 | 127,40 | 134,20 | 5,17% | 169,00 |
| 22.11.2022 | 127,10 | 128,00 | 124,30 | 127,60 | -1,69% | 762,00 |
| 18.11.2022 | 133,00 | 133,00 | 128,40 | 129,80 | -2,26% | 1.517,00 |
| 17.11.2022 | 126,20 | 133,60 | 126,20 | 132,80 | 5,23% | 2.040,00 |
| 16.11.2022 | 129,80 | 129,80 | 124,00 | 126,20 | -2,17% | 1.699,00 |
| 15.11.2022 | 127,80 | 137,00 | 127,20 | 129,00 | -1,23% | 2.365,00 |
| 14.11.2022 | 120,00 | 135,80 | 118,40 | 130,60 | 12,20% | 7.072,00 |
| 11.11.2022 | 112,60 | 116,40 | 111,40 | 116,40 | 5,24% | 1.143,00 |
| 10.11.2022 | 105,20 | 112,20 | 102,40 | 110,60 | 7,17% | 1.799,00 |
| 09.11.2022 | 106,40 | 106,40 | 102,40 | 103,20 | -3,01% | 308,00 |
| 08.11.2022 | 104,00 | 106,40 | 104,00 | 106,40 | 3,91% | 636,00 |
| 07.11.2022 | 100,80 | 104,40 | 100,80 | 102,40 | -0,39% | 946,00 |
| 04.11.2022 | 99,40 | 102,80 | 99,40 | 102,80 | 4,68% | 863,00 |
| 03.11.2022 | 102,00 | 102,00 | 97,90 | 98,20 | -1,80% | 1.214,00 |