82,650€
-4,34%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 86,40 | 86,40 | 81,50 | 82,90 | -4,05% | 6.517,00 |
| 14.08.2025 | 74,10 | 87,40 | 74,10 | 86,40 | 19,01% | 17.644,00 |
| 13.08.2025 | 73,10 | 74,10 | 72,00 | 72,60 | -1,76% | 2.620,00 |
| 12.08.2025 | 77,90 | 78,00 | 72,40 | 73,90 | -5,50% | 4.478,00 |
| 11.08.2025 | 79,70 | 79,70 | 77,80 | 78,20 | -1,88% | 2.463,00 |
| 08.08.2025 | 79,50 | 79,80 | 78,50 | 79,70 | -0,87% | 569,00 |
| 07.08.2025 | 79,10 | 80,40 | 78,20 | 80,40 | 1,77% | 1.336,00 |
| 06.08.2025 | 80,70 | 81,80 | 78,60 | 79,00 | -2,11% | 1.696,00 |
| 05.08.2025 | 77,40 | 80,70 | 77,40 | 80,70 | 5,49% | 3.158,00 |
| 04.08.2025 | 77,60 | 78,40 | 76,50 | 76,50 | -0,65% | 1.357,00 |
| 01.08.2025 | 81,00 | 81,00 | 76,80 | 77,00 | -4,94% | 5.610,00 |
| 31.07.2025 | 82,90 | 83,00 | 80,40 | 81,00 | -2,29% | 2.892,00 |
| 30.07.2025 | 83,80 | 84,60 | 82,30 | 82,90 | -0,36% | 1.672,00 |
| 29.07.2025 | 86,60 | 87,10 | 83,10 | 83,20 | -4,26% | 2.191,00 |
| 28.07.2025 | 87,70 | 88,20 | 86,00 | 86,90 | 0,12% | 985,00 |
| 25.07.2025 | 87,40 | 88,00 | 86,80 | 86,80 | -0,69% | 418,00 |
| 24.07.2025 | 88,10 | 88,20 | 87,40 | 87,40 | -1,02% | 728,00 |
| 23.07.2025 | 88,30 | 90,90 | 87,50 | 88,30 | 0,00% | 703,00 |
| 22.07.2025 | 89,00 | 89,00 | 86,30 | 88,30 | -1,89% | 1.525,00 |
| 21.07.2025 | 91,50 | 92,60 | 89,00 | 90,00 | -1,75% | 610,00 |
| 18.07.2025 | 90,70 | 92,20 | 89,70 | 91,60 | 0,66% | 573,00 |
| 17.07.2025 | 89,40 | 92,20 | 89,40 | 91,00 | 2,25% | 2.475,00 |
| 16.07.2025 | 87,80 | 89,50 | 87,40 | 89,00 | 2,06% | 895,00 |
| 15.07.2025 | 85,30 | 88,70 | 84,20 | 87,20 | 3,69% | 1.911,00 |
| 14.07.2025 | 85,90 | 85,90 | 84,00 | 84,10 | -2,10% | 897,00 |
| 11.07.2025 | 86,10 | 87,30 | 84,70 | 85,90 | -1,38% | 768,00 |
| 10.07.2025 | 87,30 | 88,20 | 86,10 | 87,10 | 0,93% | 697,00 |
| 09.07.2025 | 85,00 | 88,10 | 83,80 | 86,30 | 1,77% | 3.318,00 |
| 08.07.2025 | 82,30 | 84,90 | 82,30 | 84,80 | 3,04% | 1.642,00 |
| 07.07.2025 | 85,40 | 85,50 | 82,20 | 82,30 | -3,63% | 2.571,00 |
| 04.07.2025 | 88,90 | 89,80 | 84,10 | 85,40 | -5,11% | 1.859,00 |
| 03.07.2025 | 89,50 | 90,70 | 88,40 | 90,00 | -0,77% | 825,00 |
| 02.07.2025 | 89,10 | 90,70 | 88,30 | 90,70 | 1,91% | 374,00 |
| 01.07.2025 | 89,40 | 89,40 | 88,10 | 89,00 | 0,45% | 163,00 |
| 30.06.2025 | 87,80 | 89,30 | 87,30 | 88,60 | 0,91% | 875,00 |
| 27.06.2025 | 86,20 | 89,00 | 86,20 | 87,80 | 1,04% | 616,00 |
| 26.06.2025 | 86,60 | 86,90 | 85,20 | 86,90 | 0,93% | 979,00 |
| 25.06.2025 | 86,90 | 86,90 | 85,40 | 86,10 | -0,81% | 223,00 |
| 24.06.2025 | 83,20 | 86,80 | 83,20 | 86,80 | 5,34% | 1.835,00 |
| 23.06.2025 | 83,00 | 83,50 | 80,50 | 82,40 | -1,90% | 2.169,00 |
| 20.06.2025 | 86,70 | 86,70 | 82,70 | 84,00 | -3,00% | 2.312,00 |
| 19.06.2025 | 86,40 | 87,40 | 86,20 | 86,60 | -0,57% | 881,00 |
| 18.06.2025 | 87,00 | 87,50 | 86,40 | 87,10 | 0,69% | 761,00 |
| 17.06.2025 | 87,50 | 87,50 | 86,40 | 86,50 | -1,70% | 1.441,00 |
| 16.06.2025 | 87,50 | 88,30 | 87,00 | 88,00 | -0,23% | 261,00 |
| 13.06.2025 | 87,20 | 88,20 | 86,50 | 88,20 | -0,68% | 2.282,00 |
| 12.06.2025 | 89,50 | 90,20 | 87,60 | 88,80 | -0,34% | 664,00 |
| 11.06.2025 | 89,80 | 90,60 | 89,00 | 89,10 | -0,89% | 1.942,00 |
| 10.06.2025 | 89,90 | 90,80 | 89,10 | 89,90 | -0,11% | 372,00 |
| 09.06.2025 | 89,50 | 91,40 | 89,50 | 90,00 | -1,10% | 474,00 |
| 06.06.2025 | 91,90 | 95,00 | 89,50 | 91,00 | -0,98% | 1.645,00 |
| 05.06.2025 | 91,80 | 93,80 | 90,70 | 91,90 | -0,33% | 707,00 |
| 04.06.2025 | 88,10 | 92,20 | 88,10 | 92,20 | 3,48% | 1.220,00 |
| 03.06.2025 | 88,20 | 90,00 | 88,10 | 89,10 | 1,02% | 412,00 |
| 02.06.2025 | 88,40 | 88,90 | 87,00 | 88,20 | -0,56% | 161,00 |
| 30.05.2025 | 88,00 | 88,70 | 87,00 | 88,70 | 0,45% | 364,00 |
| 29.05.2025 | 89,70 | 90,30 | 87,00 | 88,30 | -0,23% | 693,00 |
| 28.05.2025 | 88,00 | 89,70 | 88,00 | 88,50 | 0,91% | 496,00 |
| 27.05.2025 | 88,70 | 89,20 | 87,70 | 87,70 | -1,13% | 610,00 |
| 26.05.2025 | 90,40 | 90,40 | 88,20 | 88,70 | -0,89% | 932,00 |
| 23.05.2025 | 89,40 | 90,80 | 88,00 | 89,50 | -0,78% | 2.261,00 |
| 22.05.2025 | 90,20 | 90,50 | 88,80 | 90,20 | -0,33% | 1.081,00 |
| 21.05.2025 | 93,90 | 94,40 | 90,30 | 90,50 | -4,33% | 1.323,00 |
| 20.05.2025 | 92,30 | 94,80 | 91,30 | 94,60 | 1,39% | 2.198,00 |
| 19.05.2025 | 94,90 | 95,50 | 92,60 | 93,30 | -2,41% | 1.793,00 |
| 16.05.2025 | 94,00 | 95,70 | 93,80 | 95,60 | 0,63% | 1.243,00 |
| 15.05.2025 | 95,00 | 95,90 | 92,20 | 95,00 | -0,73% | 1.802,00 |
| 14.05.2025 | 97,20 | 97,50 | 92,80 | 95,70 | -2,15% | 3.294,00 |
| 13.05.2025 | 107,60 | 107,60 | 96,60 | 97,80 | -9,11% | 2.074,00 |
| 12.05.2025 | 104,20 | 107,60 | 99,10 | 107,60 | 4,47% | 2.218,00 |
| 09.05.2025 | 100,80 | 104,20 | 100,80 | 103,00 | 3,10% | 728,00 |
| 08.05.2025 | 98,60 | 101,60 | 98,60 | 99,90 | 0,10% | 1.138,00 |
| 07.05.2025 | 101,40 | 103,20 | 98,60 | 99,80 | -2,16% | 405,00 |
| 06.05.2025 | 101,60 | 102,00 | 98,10 | 102,00 | 0,39% | 425,00 |
| 05.05.2025 | 103,60 | 103,60 | 101,40 | 101,60 | -1,93% | 851,00 |
| 02.05.2025 | 97,40 | 103,60 | 97,40 | 103,60 | 5,50% | 1.077,00 |
| 30.04.2025 | 99,50 | 100,60 | 96,70 | 98,20 | 0,41% | 733,00 |
| 29.04.2025 | 98,20 | 98,80 | 97,10 | 97,80 | -0,41% | 370,00 |
| 28.04.2025 | 99,10 | 99,70 | 97,90 | 98,20 | 0,61% | 976,00 |
| 25.04.2025 | 99,20 | 100,80 | 97,60 | 97,60 | -2,79% | 1.152,00 |
| 24.04.2025 | 100,00 | 101,80 | 96,90 | 100,40 | 0,40% | 706,00 |
| 23.04.2025 | 97,20 | 102,80 | 97,20 | 100,00 | 4,17% | 2.283,00 |
| 22.04.2025 | 94,40 | 97,50 | 93,60 | 96,00 | 2,56% | 738,00 |
| 17.04.2025 | 93,10 | 95,40 | 92,30 | 93,60 | -0,11% | 693,00 |
| 16.04.2025 | 95,00 | 95,00 | 93,10 | 93,70 | -2,50% | 502,00 |
| 15.04.2025 | 94,20 | 96,10 | 94,20 | 96,10 | 2,78% | 488,00 |
| 14.04.2025 | 89,50 | 93,90 | 89,50 | 93,50 | 5,41% | 438,00 |
| 11.04.2025 | 91,10 | 92,00 | 87,80 | 88,70 | -1,99% | 689,00 |
| 10.04.2025 | 92,70 | 97,30 | 89,50 | 90,50 | -2,16% | 1.557,00 |
| 09.04.2025 | 88,50 | 92,50 | 86,10 | 92,50 | 3,82% | 1.342,00 |
| 08.04.2025 | 87,00 | 93,00 | 87,00 | 89,10 | 0,68% | 1.916,00 |
| 07.04.2025 | 90,20 | 90,70 | 80,10 | 88,50 | -2,32% | 3.694,00 |
| 04.04.2025 | 94,00 | 95,60 | 88,20 | 90,60 | -4,13% | 2.356,00 |
| 03.04.2025 | 93,50 | 95,60 | 89,80 | 94,50 | -0,63% | 4.324,00 |
| 02.04.2025 | 95,00 | 95,80 | 93,70 | 95,10 | 0,32% | 574,00 |
| 01.04.2025 | 98,40 | 98,40 | 94,50 | 94,80 | -2,97% | 1.670,00 |
| 31.03.2025 | 101,40 | 101,40 | 96,80 | 97,70 | -3,65% | 1.057,00 |
| 28.03.2025 | 103,80 | 103,80 | 100,60 | 101,40 | -1,93% | 1.534,00 |
| 27.03.2025 | 97,30 | 104,40 | 96,70 | 103,40 | 6,60% | 3.282,00 |
| 26.03.2025 | 99,90 | 99,90 | 96,00 | 97,00 | -2,90% | 642,00 |