99,200€
1,12%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 97,75 | 99,65 | 97,75 | 99,25 | 1,17% | 150,00 |
| 01.10.2025 | 97,85 | 98,10 | 97,80 | 98,10 | 0,41% | - |
| 30.09.2025 | 98,35 | 98,70 | 97,10 | 97,70 | -0,20% | 5,00 |
| 29.09.2025 | 98,10 | 99,00 | 97,55 | 97,90 | -0,86% | 130,00 |
| 26.09.2025 | 100,25 | 101,40 | 98,75 | 98,75 | -1,10% | - |
| 25.09.2025 | 102,20 | 102,80 | 99,85 | 99,85 | -1,43% | 75,00 |
| 24.09.2025 | 100,40 | 102,30 | 100,35 | 101,30 | 0,90% | - |
| 23.09.2025 | 100,50 | 101,60 | 98,75 | 100,40 | 1,47% | 2,00 |
| 22.09.2025 | 99,90 | 100,05 | 98,85 | 98,95 | -1,15% | - |
| 19.09.2025 | 101,60 | 102,30 | 99,55 | 100,10 | 0,00% | 33,00 |
| 18.09.2025 | 100,15 | 100,25 | 100,10 | 100,10 | 0,65% | - |
| 17.09.2025 | 98,05 | 99,55 | 97,60 | 99,45 | 0,05% | 213,00 |
| 16.09.2025 | 99,40 | 99,40 | 99,30 | 99,40 | 0,20% | - |
| 15.09.2025 | 96,75 | 99,60 | 96,25 | 99,20 | 2,74% | 245,00 |
| 12.09.2025 | 96,55 | 96,55 | 96,35 | 96,55 | 0,47% | - |
| 11.09.2025 | 96,20 | 97,20 | 95,00 | 96,10 | 1,32% | 301,00 |
| 10.09.2025 | 92,30 | 95,25 | 92,30 | 94,85 | 4,23% | 10,00 |
| 09.09.2025 | 91,10 | 91,20 | 90,90 | 91,00 | -0,11% | - |
| 08.09.2025 | 88,55 | 91,55 | 88,35 | 91,10 | 2,88% | 102,00 |
| 05.09.2025 | 87,45 | 89,50 | 87,45 | 88,55 | 1,26% | 324,00 |
| 04.09.2025 | 86,90 | 88,15 | 85,95 | 87,45 | 0,75% | 165,00 |
| 03.09.2025 | 85,10 | 87,25 | 84,90 | 86,80 | 1,88% | 700,00 |
| 02.09.2025 | 86,80 | 87,20 | 84,15 | 85,20 | -1,84% | 684,00 |
| 01.09.2025 | 86,70 | 88,00 | 85,75 | 86,80 | 0,12% | 8,00 |
| 29.08.2025 | 84,80 | 92,40 | 84,80 | 86,70 | 2,00% | 2.142,00 |
| 28.08.2025 | 82,75 | 85,35 | 82,75 | 85,00 | 2,72% | - |
| 27.08.2025 | 82,85 | 83,50 | 81,50 | 82,75 | -0,12% | 313,00 |
| 26.08.2025 | 84,60 | 84,90 | 82,85 | 82,85 | -2,07% | 177,00 |
| 25.08.2025 | 84,85 | 85,65 | 83,30 | 84,60 | -0,29% | 15,00 |
| 22.08.2025 | 83,55 | 85,25 | 82,85 | 84,85 | 1,56% | 346,00 |
| 21.08.2025 | 82,90 | 84,00 | 82,35 | 83,55 | 0,66% | 103,00 |
| 20.08.2025 | 80,40 | 85,25 | 79,10 | 83,00 | 3,23% | 2.316,00 |
| 19.08.2025 | 82,45 | 82,80 | 79,50 | 80,40 | -2,49% | 537,00 |
| 18.08.2025 | 82,70 | 85,10 | 80,70 | 82,45 | -0,30% | 677,00 |
| 15.08.2025 | 85,85 | 86,95 | 81,65 | 82,70 | -3,67% | 2.063,00 |
| 14.08.2025 | 72,40 | 87,40 | 72,25 | 85,85 | 18,41% | 2.681,00 |
| 13.08.2025 | 73,35 | 74,10 | 71,80 | 72,50 | -1,16% | 710,00 |
| 12.08.2025 | 78,35 | 78,35 | 72,50 | 73,35 | -6,02% | 596,00 |
| 11.08.2025 | 79,15 | 79,90 | 77,80 | 78,05 | -1,39% | 135,00 |
| 08.08.2025 | 79,85 | 80,00 | 78,70 | 79,15 | -0,88% | 767,00 |
| 07.08.2025 | 78,55 | 80,20 | 77,95 | 79,85 | 1,65% | 125,00 |
| 06.08.2025 | 80,55 | 81,45 | 77,90 | 78,55 | -2,24% | 280,00 |
| 05.08.2025 | 77,15 | 80,40 | 77,10 | 80,35 | 4,15% | 438,00 |
| 04.08.2025 | 76,75 | 78,70 | 76,40 | 77,15 | 0,52% | 175,00 |
| 01.08.2025 | 81,30 | 81,40 | 76,70 | 76,75 | -5,65% | 680,00 |
| 31.07.2025 | 82,70 | 82,90 | 80,40 | 81,35 | -1,63% | 889,00 |
| 30.07.2025 | 83,80 | 84,30 | 82,15 | 82,70 | -1,31% | 222,00 |
| 29.07.2025 | 86,70 | 87,55 | 83,20 | 83,80 | -3,34% | 174,00 |
| 28.07.2025 | 87,15 | 88,25 | 85,85 | 86,70 | -0,69% | 16,00 |
| 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 |