88,200€
-1,23%
Echtzeit-Aktienkurs ADESSO SE INH O.N.
Bid:
Ask:
Aktienkurse zur ADESSO SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 87,60 | 90,10 | 87,60 | 87,60 | -1,90% | 476,00 |
| 20.01.2025 | 92,40 | 93,10 | 88,20 | 89,30 | -3,35% | 1.113,00 |
| 17.01.2025 | 90,30 | 93,00 | 90,00 | 92,40 | 3,24% | 1.021,00 |
| 16.01.2025 | 83,90 | 90,50 | 83,70 | 89,50 | 5,29% | 6.084,00 |
| 15.01.2025 | 78,80 | 85,00 | 78,80 | 85,00 | 7,46% | 1.508,00 |
| 14.01.2025 | 81,30 | 82,20 | 78,90 | 79,10 | -3,06% | 4.045,00 |
| 13.01.2025 | 83,30 | 83,40 | 81,60 | 81,60 | -1,45% | 3.100,00 |
| 10.01.2025 | 83,60 | 84,40 | 82,80 | 82,80 | -1,31% | 1.790,00 |
| 09.01.2025 | 85,50 | 85,50 | 83,80 | 83,90 | -1,41% | 1.024,00 |
| 08.01.2025 | 88,70 | 89,40 | 85,10 | 85,10 | -3,51% | 2.185,00 |
| 07.01.2025 | 89,50 | 90,00 | 88,20 | 88,20 | -3,08% | 1.015,00 |
| 06.01.2025 | 92,00 | 92,00 | 89,10 | 91,00 | 0,11% | 1.451,00 |
| 03.01.2025 | 88,20 | 93,50 | 88,20 | 90,90 | 3,06% | 1.752,00 |
| 02.01.2025 | 87,10 | 89,00 | 87,10 | 88,20 | 0,80% | 1.386,00 |
| 30.12.2024 | 86,70 | 88,20 | 86,30 | 87,50 | -0,68% | 355,00 |
| 27.12.2024 | 87,00 | 89,00 | 85,60 | 88,10 | 2,68% | 1.366,00 |
| 23.12.2024 | 85,50 | 86,70 | 84,60 | 85,80 | 0,35% | 1.121,00 |
| 20.12.2024 | 85,90 | 85,90 | 82,80 | 85,50 | 0,23% | 2.890,00 |
| 19.12.2024 | 85,80 | 87,00 | 85,10 | 85,30 | -1,27% | 1.110,00 |
| 18.12.2024 | 86,70 | 88,30 | 85,40 | 86,40 | -1,26% | 2.353,00 |
| 17.12.2024 | 91,30 | 91,30 | 87,20 | 87,50 | -4,16% | 1.846,00 |
| 16.12.2024 | 93,90 | 93,90 | 90,40 | 91,30 | -2,77% | 2.584,00 |
| 13.12.2024 | 94,70 | 95,50 | 93,90 | 93,90 | -1,57% | 757,00 |
| 12.12.2024 | 95,10 | 96,90 | 94,30 | 95,40 | 0,42% | 2.087,00 |
| 11.12.2024 | 95,30 | 95,90 | 94,20 | 95,00 | 0,00% | 1.106,00 |
| 10.12.2024 | 93,60 | 96,00 | 91,90 | 95,00 | 1,50% | 1.949,00 |
| 09.12.2024 | 92,00 | 94,60 | 92,00 | 93,60 | 0,43% | 1.645,00 |
| 06.12.2024 | 92,20 | 94,20 | 91,70 | 93,20 | 0,11% | 1.333,00 |
| 05.12.2024 | 90,10 | 93,80 | 89,60 | 93,10 | 1,86% | 1.694,00 |
| 04.12.2024 | 87,40 | 91,70 | 86,40 | 91,40 | 5,06% | 3.987,00 |
| 03.12.2024 | 87,10 | 88,30 | 86,70 | 87,00 | 0,81% | 639,00 |
| 02.12.2024 | 86,80 | 88,20 | 85,90 | 86,30 | -1,26% | 1.957,00 |
| 29.11.2024 | 88,20 | 88,60 | 86,80 | 87,40 | 0,69% | 525,00 |
| 28.11.2024 | 87,60 | 88,40 | 86,80 | 86,80 | 0,00% | 1.274,00 |
| 27.11.2024 | 89,40 | 89,40 | 86,70 | 86,80 | -2,69% | 372,00 |
| 26.11.2024 | 88,00 | 90,00 | 87,20 | 89,20 | -0,89% | 1.208,00 |
| 25.11.2024 | 90,00 | 90,50 | 87,40 | 90,00 | 2,27% | 1.808,00 |
| 22.11.2024 | 90,30 | 91,90 | 86,80 | 88,00 | -2,55% | 3.723,00 |
| 21.11.2024 | 86,50 | 90,40 | 86,00 | 90,30 | 2,50% | 1.813,00 |
| 20.11.2024 | 89,10 | 90,70 | 86,90 | 88,10 | -1,12% | 4.149,00 |
| 19.11.2024 | 89,00 | 89,90 | 86,60 | 89,10 | 0,11% | 4.837,00 |
| 18.11.2024 | 87,10 | 90,40 | 86,50 | 89,00 | 2,77% | 13.078,00 |
| 15.11.2024 | 80,80 | 86,60 | 79,60 | 86,60 | 8,25% | 6.626,00 |
| 14.11.2024 | 67,70 | 81,40 | 67,70 | 80,00 | 18,87% | 10.741,00 |
| 13.11.2024 | 68,60 | 69,30 | 67,00 | 67,30 | -1,17% | 3.248,00 |
| 12.11.2024 | 71,00 | 71,00 | 68,10 | 68,10 | -2,44% | 1.301,00 |
| 11.11.2024 | 70,40 | 72,70 | 69,80 | 69,80 | -0,57% | 2.444,00 |
| 08.11.2024 | 68,10 | 70,20 | 67,80 | 70,20 | 2,48% | 879,00 |
| 07.11.2024 | 63,20 | 68,50 | 63,00 | 68,50 | 10,31% | 1.795,00 |
| 06.11.2024 | 64,80 | 65,90 | 62,10 | 62,10 | -3,57% | 3.183,00 |
| 05.11.2024 | 65,00 | 65,60 | 63,70 | 64,40 | -1,08% | 4.149,00 |
| 04.11.2024 | 65,90 | 67,50 | 65,10 | 65,10 | -1,81% | 1.087,00 |
| 01.11.2024 | 67,70 | 68,50 | 65,80 | 66,30 | -1,78% | 1.975,00 |
| 31.10.2024 | 69,10 | 69,40 | 66,50 | 67,50 | -2,60% | 2.498,00 |
| 30.10.2024 | 72,00 | 72,00 | 69,10 | 69,30 | -4,15% | 5.763,00 |
| 29.10.2024 | 73,10 | 73,50 | 72,00 | 72,30 | -2,43% | 1.069,00 |
| 28.10.2024 | 72,60 | 75,30 | 72,60 | 74,10 | 0,82% | 777,00 |
| 25.10.2024 | 72,90 | 74,70 | 72,40 | 73,50 | 0,55% | 1.735,00 |
| 24.10.2024 | 74,70 | 76,50 | 72,30 | 73,10 | -3,05% | 4.398,00 |
| 23.10.2024 | 77,60 | 78,30 | 74,50 | 75,40 | -1,82% | 5.656,00 |
| 22.10.2024 | 77,70 | 78,40 | 76,30 | 76,80 | 0,13% | 2.058,00 |
| 21.10.2024 | 80,80 | 81,40 | 76,70 | 76,70 | -5,89% | 3.920,00 |
| 18.10.2024 | 79,90 | 83,10 | 79,90 | 81,50 | 2,77% | 2.542,00 |
| 17.10.2024 | 79,40 | 81,60 | 79,00 | 79,30 | 0,38% | 3.925,00 |
| 16.10.2024 | 77,90 | 79,50 | 76,80 | 79,00 | 2,07% | 1.662,00 |
| 15.10.2024 | 78,90 | 79,70 | 76,40 | 77,40 | -2,52% | 1.531,00 |
| 14.10.2024 | 76,70 | 79,50 | 76,70 | 79,40 | 3,52% | 9.143,00 |
| 11.10.2024 | 72,60 | 77,20 | 72,60 | 76,70 | 4,50% | 2.780,00 |
| 10.10.2024 | 72,90 | 74,00 | 72,40 | 73,40 | 0,41% | 1.522,00 |
| 09.10.2024 | 71,50 | 73,10 | 70,90 | 73,10 | 3,98% | 2.935,00 |
| 08.10.2024 | 71,10 | 71,10 | 69,60 | 70,30 | -1,68% | 3.173,00 |
| 07.10.2024 | 74,70 | 74,90 | 71,00 | 71,50 | -4,28% | 2.616,00 |
| 04.10.2024 | 72,70 | 74,70 | 72,20 | 74,70 | 3,18% | 2.986,00 |
| 03.10.2024 | 70,20 | 73,00 | 69,70 | 72,40 | 2,26% | 519,00 |
| 02.10.2024 | 71,80 | 72,90 | 69,60 | 70,80 | -2,88% | 1.602,00 |
| 01.10.2024 | 68,80 | 74,20 | 68,10 | 72,90 | 7,05% | 7.125,00 |
| 30.09.2024 | 69,60 | 69,80 | 67,20 | 68,10 | -2,16% | 1.297,00 |
| 27.09.2024 | 69,00 | 69,90 | 68,00 | 69,60 | 2,05% | 2.381,00 |
| 26.09.2024 | 64,80 | 69,00 | 64,80 | 68,20 | 4,92% | 3.496,00 |
| 25.09.2024 | 63,50 | 65,10 | 63,20 | 65,00 | 0,93% | 1.318,00 |
| 24.09.2024 | 61,10 | 64,40 | 61,10 | 64,40 | 3,70% | 1.603,00 |
| 23.09.2024 | 61,30 | 62,40 | 60,50 | 62,10 | 2,64% | 709,00 |
| 20.09.2024 | 62,00 | 62,40 | 60,50 | 60,50 | -1,63% | 474,00 |
| 19.09.2024 | 59,50 | 62,90 | 59,00 | 61,50 | 3,54% | 1.794,00 |
| 18.09.2024 | 58,90 | 60,20 | 57,90 | 59,40 | 0,17% | 927,00 |
| 17.09.2024 | 57,70 | 59,30 | 57,70 | 59,30 | 1,54% | 810,00 |
| 16.09.2024 | 61,20 | 62,00 | 57,60 | 58,40 | -4,26% | 2.018,00 |
| 13.09.2024 | 57,40 | 61,60 | 57,40 | 61,00 | 6,09% | 2.776,00 |
| 12.09.2024 | 57,40 | 58,00 | 56,40 | 57,50 | 1,95% | 3.013,00 |
| 11.09.2024 | 57,10 | 58,80 | 56,40 | 56,40 | -3,26% | 2.486,00 |
| 10.09.2024 | 56,30 | 58,30 | 56,10 | 58,30 | 4,11% | 3.536,00 |
| 09.09.2024 | 56,10 | 56,60 | 55,10 | 56,00 | 0,18% | 1.570,00 |
| 06.09.2024 | 56,60 | 57,30 | 55,10 | 55,90 | -1,24% | 4.686,00 |
| 05.09.2024 | 58,80 | 59,10 | 56,60 | 56,60 | -3,74% | 4.410,00 |
| 04.09.2024 | 60,90 | 61,10 | 58,80 | 58,80 | -4,85% | 3.888,00 |
| 03.09.2024 | 63,50 | 63,80 | 60,60 | 61,80 | -2,83% | 5.585,00 |
| 02.09.2024 | 66,40 | 66,40 | 63,50 | 63,60 | -4,50% | 3.396,00 |
| 30.08.2024 | 65,90 | 66,80 | 65,20 | 66,60 | 1,06% | 1.435,00 |
| 29.08.2024 | 66,00 | 66,00 | 65,20 | 65,90 | -0,60% | 4.544,00 |
| 28.08.2024 | 68,20 | 68,70 | 65,80 | 66,30 | -2,79% | 2.014,00 |