85,200€
1,85%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 83,85 | 87,20 | 83,40 | 85,20 | 1,85% | 125,00 |
| 28.02.2025 | 85,15 | 85,45 | 83,55 | 83,65 | -2,05% | 449,00 |
| 27.02.2025 | 86,75 | 86,95 | 83,90 | 85,40 | -1,50% | 98,00 |
| 26.02.2025 | 87,45 | 88,70 | 86,60 | 86,70 | -0,91% | 340,00 |
| 25.02.2025 | 88,80 | 89,25 | 87,05 | 87,50 | -1,46% | 35,00 |
| 24.02.2025 | 91,00 | 94,35 | 88,15 | 88,80 | -1,66% | 183,00 |
| 21.02.2025 | 91,10 | 93,15 | 89,70 | 90,30 | -0,50% | 770,00 |
| 20.02.2025 | 92,55 | 93,70 | 90,70 | 90,75 | -1,89% | - |
| 19.02.2025 | 94,45 | 95,10 | 91,50 | 92,50 | -2,06% | - |
| 18.02.2025 | 95,75 | 96,50 | 93,40 | 94,45 | -1,41% | 30,00 |
| 17.02.2025 | 94,60 | 96,50 | 92,65 | 95,80 | 1,27% | 170,00 |
| 14.02.2025 | 93,45 | 94,85 | 92,40 | 94,60 | 1,12% | 39,00 |
| 13.02.2025 | 94,45 | 95,70 | 93,45 | 93,55 | -0,95% | 23,00 |
| 12.02.2025 | 94,10 | 96,75 | 93,95 | 94,45 | 0,37% | 10,00 |
| 11.02.2025 | 94,40 | 95,20 | 92,75 | 94,10 | -0,32% | 19,00 |
| 10.02.2025 | 93,65 | 97,05 | 93,65 | 94,40 | 0,80% | - |
| 07.02.2025 | 95,75 | 97,70 | 93,65 | 93,65 | -2,30% | 19,00 |
| 06.02.2025 | 95,50 | 98,25 | 94,25 | 95,85 | 0,37% | - |
| 05.02.2025 | 96,00 | 97,40 | 95,05 | 95,50 | -0,73% | 75,00 |
| 04.02.2025 | 95,70 | 97,50 | 94,00 | 96,20 | 0,52% | 75,00 |
| 03.02.2025 | 95,50 | 96,40 | 92,20 | 95,70 | 0,00% | 165,00 |
| 31.01.2025 | 94,60 | 96,15 | 93,70 | 95,70 | 1,27% | 127,00 |
| 30.01.2025 | 93,70 | 95,30 | 93,60 | 94,50 | 0,80% | - |
| 29.01.2025 | 93,65 | 98,50 | 93,65 | 93,75 | 0,05% | 137,00 |
| 28.01.2025 | 91,85 | 94,40 | 91,85 | 93,70 | 2,13% | 179,00 |
| 27.01.2025 | 93,80 | 93,90 | 89,25 | 91,75 | -2,13% | 10,00 |
| 24.01.2025 | 91,10 | 94,55 | 91,10 | 93,75 | 2,85% | 40,00 |
| 23.01.2025 | 90,65 | 92,10 | 89,60 | 91,15 | 0,55% | 180,00 |
| 22.01.2025 | 88,20 | 91,70 | 87,80 | 90,65 | 2,78% | 12,00 |
| 21.01.2025 | 88,70 | 90,05 | 87,55 | 88,20 | -0,56% | - |
| 20.01.2025 | 92,15 | 93,00 | 88,55 | 88,70 | -3,74% | 59,00 |
| 17.01.2025 | 89,80 | 93,10 | 89,70 | 92,15 | 2,62% | 280,00 |
| 16.01.2025 | 84,30 | 90,85 | 83,60 | 89,80 | 6,40% | 414,00 |
| 15.01.2025 | 79,55 | 84,40 | 78,70 | 84,40 | 6,03% | - |
| 14.01.2025 | 81,85 | 82,10 | 78,80 | 79,60 | -2,75% | 360,00 |
| 13.01.2025 | 83,05 | 83,20 | 81,60 | 81,85 | -1,44% | 4,00 |
| 10.01.2025 | 84,25 | 84,35 | 82,65 | 83,05 | -1,42% | 15,00 |
| 09.01.2025 | 85,20 | 85,30 | 84,20 | 84,25 | -1,23% | 65,00 |
| 08.01.2025 | 88,80 | 88,85 | 85,20 | 85,30 | -3,94% | 140,00 |
| 07.01.2025 | 90,60 | 90,65 | 88,45 | 88,80 | -1,88% | 60,00 |
| 06.01.2025 | 91,40 | 91,90 | 89,20 | 90,50 | -1,09% | - |
| 03.01.2025 | 88,70 | 93,60 | 88,55 | 91,50 | 3,33% | 668,00 |
| 02.01.2025 | 87,75 | 89,15 | 87,00 | 88,55 | 0,85% | - |
| 30.12.2024 | 87,90 | 88,10 | 86,55 | 87,80 | 0,29% | - |
| 27.12.2024 | 86,45 | 89,00 | 85,75 | 87,55 | 1,39% | 4,00 |
| 23.12.2024 | 84,95 | 86,70 | 84,05 | 86,35 | 1,65% | 9,00 |
| 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 |