60,800€
2,88%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 59,70 | 59,80 | 59,65 | 59,80 | 1,18% | - |
| 28.05.2026 | 58,95 | 59,10 | 58,95 | 59,10 | 0,85% | - |
| 27.05.2026 | 58,85 | 58,90 | 58,60 | 58,60 | -0,09% | - |
| 26.05.2026 | 60,05 | 60,05 | 58,65 | 58,65 | -2,41% | 207,00 |
| 25.05.2026 | 59,55 | 61,00 | 59,40 | 60,10 | 1,69% | - |
| 22.05.2026 | 59,65 | 60,95 | 58,95 | 59,10 | -4,37% | - |
| 21.05.2026 | 61,00 | 62,70 | 60,45 | 61,80 | 2,15% | 624,00 |
| 20.05.2026 | 60,55 | 60,60 | 60,25 | 60,50 | -0,90% | - |
| 19.05.2026 | 56,65 | 61,05 | 56,65 | 61,05 | 8,44% | 3.058,00 |
| 18.05.2026 | 56,35 | 56,60 | 56,25 | 56,30 | 4,84% | 20,00 |
| 15.05.2026 | 52,70 | 53,70 | 52,65 | 53,70 | 0,09% | - |
| 14.05.2026 | 53,70 | 53,70 | 53,60 | 53,65 | -6,21% | - |
| 13.05.2026 | 57,20 | 57,30 | 57,10 | 57,20 | -0,78% | - |
| 12.05.2026 | 57,50 | 57,75 | 57,50 | 57,65 | -0,17% | - |
| 11.05.2026 | 58,80 | 61,65 | 56,15 | 57,75 | -3,91% | 2.637,00 |
| 08.05.2026 | 60,25 | 60,25 | 59,70 | 60,10 | 1,09% | 28,00 |
| 07.05.2026 | 59,45 | 59,45 | 59,40 | 59,45 | -2,86% | - |
| 06.05.2026 | 58,75 | 61,25 | 58,20 | 61,20 | 5,25% | - |
| 05.05.2026 | 58,40 | 58,50 | 58,15 | 58,15 | -0,09% | - |
| 04.05.2026 | 58,30 | 59,80 | 58,00 | 58,20 | -0,09% | 25,00 |
| 30.04.2026 | 58,55 | 58,90 | 57,35 | 58,25 | 0,34% | 45,00 |
| 29.04.2026 | 58,25 | 59,25 | 58,00 | 58,05 | -0,43% | - |
| 28.04.2026 | 59,15 | 59,20 | 57,80 | 58,30 | -0,68% | - |
| 27.04.2026 | 58,70 | 58,70 | 58,60 | 58,70 | -2,25% | 50,00 |
| 24.04.2026 | 58,90 | 60,05 | 58,90 | 60,05 | 2,04% | - |
| 23.04.2026 | 61,95 | 62,65 | 58,40 | 58,85 | -5,84% | 428,00 |
| 22.04.2026 | 62,60 | 63,15 | 61,70 | 62,50 | 3,39% | - |
| 21.04.2026 | 60,45 | 60,50 | 60,45 | 60,45 | -1,23% | - |
| 20.04.2026 | 61,90 | 61,90 | 61,10 | 61,20 | -0,41% | - |
| 17.04.2026 | 61,40 | 61,55 | 61,40 | 61,45 | 1,74% | - |
| 16.04.2026 | 60,55 | 60,60 | 59,80 | 60,40 | 1,34% | 379,00 |
| 15.04.2026 | 58,55 | 59,70 | 58,25 | 59,60 | 3,74% | 30,00 |
| 14.04.2026 | 57,00 | 57,45 | 57,00 | 57,45 | 2,68% | - |
| 13.04.2026 | 55,45 | 56,00 | 55,40 | 55,95 | 0,27% | - |
| 10.04.2026 | 55,90 | 55,90 | 55,80 | 55,80 | -0,18% | - |
| 09.04.2026 | 57,65 | 57,75 | 55,85 | 55,90 | -3,70% | 510,00 |
| 08.04.2026 | 56,35 | 59,40 | 56,30 | 58,05 | 0,52% | 794,00 |
| 07.04.2026 | 59,45 | 60,05 | 57,75 | 57,75 | -1,87% | 1,00 |
| 02.04.2026 | 58,25 | 59,00 | 57,15 | 58,85 | 2,26% | 100,00 |
| 01.04.2026 | 58,15 | 59,45 | 57,55 | 57,55 | 0,00% | 166,00 |
| 31.03.2026 | 57,10 | 61,15 | 57,10 | 57,55 | 2,04% | 138,00 |
| 30.03.2026 | 56,10 | 56,90 | 55,40 | 56,40 | 0,36% | 2,00 |
| 27.03.2026 | 56,60 | 56,70 | 56,10 | 56,20 | -0,27% | - |
| 26.03.2026 | 57,30 | 57,30 | 55,30 | 56,35 | 0,00% | 172,00 |
| 25.03.2026 | 56,40 | 56,45 | 56,30 | 56,35 | 0,81% | - |
| 24.03.2026 | 58,10 | 59,25 | 55,65 | 55,90 | 0,81% | 260,00 |
| 23.03.2026 | 55,95 | 55,95 | 51,35 | 55,45 | -3,23% | - |
| 20.03.2026 | 57,60 | 58,00 | 57,30 | 57,30 | -0,17% | 108,00 |
| 19.03.2026 | 59,30 | 59,50 | 57,10 | 57,40 | -5,36% | 177,00 |
| 18.03.2026 | 60,30 | 60,70 | 60,30 | 60,65 | 2,97% | 46,00 |
| 17.03.2026 | 60,45 | 61,00 | 58,65 | 58,90 | -2,56% | 20,00 |
| 16.03.2026 | 62,30 | 62,45 | 60,15 | 60,45 | -3,51% | 161,00 |
| 13.03.2026 | 62,35 | 62,65 | 62,35 | 62,65 | -0,95% | - |
| 12.03.2026 | 63,60 | 63,60 | 62,60 | 63,25 | -0,63% | - |
| 11.03.2026 | 63,40 | 65,10 | 61,70 | 63,65 | -1,32% | - |
| 10.03.2026 | 64,55 | 64,60 | 64,40 | 64,50 | -1,83% | - |
| 09.03.2026 | 66,10 | 66,35 | 64,05 | 65,70 | -0,68% | - |
| 06.03.2026 | 66,40 | 66,55 | 66,00 | 66,15 | 3,12% | 3,00 |
| 05.03.2026 | 63,55 | 64,40 | 62,60 | 64,15 | 4,82% | 16,00 |
| 04.03.2026 | 60,70 | 61,20 | 60,55 | 61,20 | -0,89% | - |
| 03.03.2026 | 60,85 | 62,20 | 60,50 | 61,75 | -1,52% | - |
| 02.03.2026 | 61,95 | 63,00 | 60,30 | 62,70 | 1,21% | 368,00 |
| 27.02.2026 | 64,30 | 64,55 | 61,90 | 61,95 | -3,80% | 717,00 |
| 26.02.2026 | 57,35 | 69,70 | 56,90 | 64,40 | 12,00% | 4.904,00 |
| 25.02.2026 | 58,20 | 58,75 | 56,95 | 57,50 | -2,46% | - |
| 24.02.2026 | 61,35 | 61,45 | 58,20 | 58,95 | -4,38% | 331,00 |
| 23.02.2026 | 62,20 | 62,25 | 61,50 | 61,65 | -3,90% | - |
| 20.02.2026 | 63,95 | 64,15 | 63,95 | 64,15 | 1,02% | - |
| 19.02.2026 | 63,50 | 63,50 | 63,40 | 63,50 | 3,08% | - |
| 18.02.2026 | 62,65 | 62,80 | 61,60 | 61,60 | 0,08% | 100,00 |
| 17.02.2026 | 61,25 | 61,75 | 60,65 | 61,55 | 0,00% | 200,00 |
| 16.02.2026 | 63,90 | 64,30 | 61,15 | 61,55 | -3,75% | 1.330,00 |
| 13.02.2026 | 62,80 | 64,25 | 60,50 | 63,95 | 0,71% | 71,00 |
| 12.02.2026 | 64,50 | 64,80 | 61,95 | 63,50 | -6,75% | 1.061,00 |
| 11.02.2026 | 71,15 | 71,25 | 67,90 | 68,10 | -4,02% | 37,00 |
| 10.02.2026 | 70,50 | 71,35 | 70,45 | 70,95 | -1,80% | 1,00 |
| 09.02.2026 | 72,10 | 72,25 | 72,05 | 72,25 | 2,70% | 20,00 |
| 06.02.2026 | 72,35 | 72,40 | 69,30 | 70,35 | -3,43% | 2.161,00 |
| 05.02.2026 | 72,85 | 72,95 | 72,70 | 72,85 | -4,46% | - |
| 04.02.2026 | 75,95 | 76,25 | 75,95 | 76,25 | -2,93% | - |
| 03.02.2026 | 79,90 | 80,60 | 78,45 | 78,55 | -2,72% | 197,00 |
| 02.02.2026 | 80,90 | 81,70 | 80,65 | 80,75 | -0,43% | - |
| 30.01.2026 | 82,65 | 82,65 | 81,05 | 81,10 | -4,36% | - |
| 29.01.2026 | 84,65 | 84,95 | 84,65 | 84,80 | 0,18% | - |
| 28.01.2026 | 84,25 | 84,70 | 83,95 | 84,65 | -0,29% | - |
| 27.01.2026 | 84,95 | 85,00 | 84,90 | 84,90 | 0,18% | - |
| 26.01.2026 | 84,65 | 84,75 | 84,60 | 84,75 | -0,06% | - |
| 23.01.2026 | 85,95 | 86,15 | 83,75 | 84,80 | 1,50% | 146,00 |
| 22.01.2026 | 83,55 | 83,55 | 83,45 | 83,55 | 1,03% | - |
| 21.01.2026 | 84,20 | 84,70 | 80,40 | 82,70 | -1,84% | 1.359,00 |
| 20.01.2026 | 87,65 | 87,75 | 83,50 | 84,25 | -3,05% | 1.035,00 |
| 19.01.2026 | 87,60 | 89,05 | 86,75 | 86,90 | -2,41% | 4,00 |
| 16.01.2026 | 90,35 | 90,75 | 88,65 | 89,05 | -1,82% | 1,00 |
| 15.01.2026 | 90,85 | 90,90 | 90,70 | 90,70 | 0,17% | - |
| 14.01.2026 | 90,65 | 91,25 | 90,05 | 90,55 | -0,44% | - |
| 13.01.2026 | 91,20 | 91,30 | 90,60 | 90,95 | -0,44% | - |
| 12.01.2026 | 91,35 | 92,40 | 90,50 | 91,35 | 2,18% | 684,00 |
| 09.01.2026 | 89,45 | 89,45 | 89,40 | 89,40 | 0,34% | - |
| 08.01.2026 | 90,20 | 90,50 | 88,70 | 89,10 | 0,06% | 161,00 |
| 07.01.2026 | 89,10 | 89,85 | 88,50 | 89,05 | -0,50% | 403,00 |