61,200€
2,09%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 61,20 | 61,30 | 61,20 | 61,30 | 2,25% | - |
| 06.08.2026 | 60,05 | 60,15 | 59,95 | 59,95 | -2,20% | - |
| 05.08.2026 | 61,00 | 61,60 | 61,00 | 61,30 | 1,57% | - |
| 04.08.2026 | 60,15 | 60,40 | 58,85 | 60,35 | 0,67% | 97,00 |
| 03.08.2026 | 58,25 | 60,70 | 58,25 | 59,95 | 3,36% | 13,00 |
| 31.07.2026 | 58,30 | 58,35 | 57,00 | 58,00 | -2,85% | 240,00 |
| 30.07.2026 | 60,85 | 61,10 | 59,70 | 59,70 | -2,21% | 6,00 |
| 29.07.2026 | 58,80 | 61,70 | 58,80 | 61,05 | 3,65% | 209,00 |
| 28.07.2026 | 55,95 | 59,80 | 55,95 | 58,90 | 6,99% | 545,00 |
| 27.07.2026 | 52,45 | 55,20 | 52,45 | 55,05 | 3,28% | 50,00 |
| 24.07.2026 | 53,35 | 54,75 | 53,25 | 53,30 | -3,27% | - |
| 23.07.2026 | 54,65 | 55,40 | 54,30 | 55,10 | -0,09% | 30,00 |
| 22.07.2026 | 55,65 | 55,65 | 54,60 | 55,15 | 0,27% | - |
| 21.07.2026 | 57,15 | 57,30 | 54,55 | 55,00 | -3,17% | 610,00 |
| 20.07.2026 | 57,40 | 57,55 | 56,50 | 56,80 | 0,00% | - |
| 17.07.2026 | 56,80 | 56,90 | 56,70 | 56,80 | 0,80% | - |
| 16.07.2026 | 53,15 | 57,75 | 52,55 | 56,35 | 8,47% | 1.534,00 |
| 15.07.2026 | 52,20 | 52,40 | 51,90 | 51,95 | -1,42% | - |
| 14.07.2026 | 52,65 | 52,80 | 52,65 | 52,70 | 0,76% | - |
| 13.07.2026 | 52,30 | 52,30 | 52,25 | 52,30 | 1,85% | - |
| 10.07.2026 | 51,90 | 52,35 | 50,80 | 51,35 | 0,49% | 247,00 |
| 09.07.2026 | 52,40 | 52,75 | 50,95 | 51,10 | -3,13% | 114,00 |
| 08.07.2026 | 53,00 | 53,00 | 52,75 | 52,75 | -0,85% | - |
| 07.07.2026 | 53,10 | 55,15 | 53,05 | 53,20 | 0,85% | 50,00 |
| 06.07.2026 | 52,75 | 52,75 | 52,55 | 52,75 | 0,00% | - |
| 03.07.2026 | 52,40 | 53,25 | 52,10 | 52,75 | 0,86% | - |
| 02.07.2026 | 52,90 | 53,20 | 51,90 | 52,30 | 3,51% | 44,00 |
| 01.07.2026 | 50,48 | 50,53 | 50,48 | 50,53 | -1,13% | - |
| 30.06.2026 | 51,45 | 52,00 | 50,45 | 51,10 | -0,68% | 75,00 |
| 29.06.2026 | 49,30 | 51,65 | 49,20 | 51,45 | 5,38% | 101,00 |
| 26.06.2026 | 48,88 | 49,18 | 47,20 | 48,83 | -1,31% | 300,00 |
| 25.06.2026 | 49,50 | 50,05 | 48,80 | 49,48 | 0,41% | 200,00 |
| 24.06.2026 | 50,70 | 50,75 | 49,05 | 49,28 | -3,85% | 105,00 |
| 23.06.2026 | 51,10 | 51,50 | 50,75 | 51,25 | 1,49% | 6,00 |
| 22.06.2026 | 50,50 | 51,40 | 50,25 | 50,50 | -0,69% | 68,00 |
| 19.06.2026 | 50,95 | 51,10 | 50,30 | 50,85 | -3,05% | 306,00 |
| 18.06.2026 | 52,95 | 52,95 | 52,45 | 52,45 | -0,94% | - |
| 17.06.2026 | 53,30 | 53,30 | 52,80 | 52,95 | -0,38% | - |
| 16.06.2026 | 54,60 | 54,65 | 52,60 | 53,15 | -1,12% | 1,00 |
| 15.06.2026 | 53,40 | 55,35 | 53,10 | 53,75 | 1,61% | 225,00 |
| 12.06.2026 | 53,70 | 54,80 | 51,90 | 52,90 | -0,47% | 890,00 |
| 11.06.2026 | 54,35 | 58,00 | 52,90 | 53,15 | -0,19% | 457,00 |
| 10.06.2026 | 53,85 | 59,35 | 53,10 | 53,25 | -3,79% | 320,00 |
| 09.06.2026 | 56,70 | 56,70 | 54,75 | 55,35 | -2,04% | 19,00 |
| 08.06.2026 | 55,15 | 57,15 | 55,15 | 56,50 | -0,62% | 274,00 |
| 05.06.2026 | 60,15 | 60,85 | 55,80 | 56,85 | -6,19% | 170,00 |
| 04.06.2026 | 59,40 | 61,00 | 58,50 | 60,60 | -1,30% | 130,00 |
| 03.06.2026 | 61,70 | 62,15 | 60,50 | 61,40 | -5,25% | - |
| 02.06.2026 | 64,60 | 64,80 | 64,50 | 64,80 | 3,18% | 190,00 |
| 01.06.2026 | 60,20 | 62,85 | 60,15 | 62,80 | 5,02% | 14,00 |
| 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 |