56,850€
-2,49%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2024 | 57,45 | 58,80 | 56,40 | 56,90 | -2,40% | 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 |
| 27.08.2024 | 68,60 | 68,80 | 67,00 | 68,20 | -1,87% | 5.586,00 |
| 26.08.2024 | 70,80 | 71,00 | 68,50 | 69,50 | -2,11% | 2.278,00 |
| 23.08.2024 | 71,40 | 71,50 | 70,30 | 71,00 | 0,14% | 838,00 |
| 22.08.2024 | 71,70 | 73,00 | 70,90 | 70,90 | -2,74% | 917,00 |
| 21.08.2024 | 72,40 | 72,90 | 71,70 | 72,90 | 2,24% | 243,00 |
| 20.08.2024 | 73,10 | 73,10 | 71,30 | 71,30 | -2,86% | 930,00 |
| 19.08.2024 | 72,00 | 73,40 | 71,00 | 73,40 | 1,24% | 988,00 |
| 16.08.2024 | 71,50 | 73,40 | 70,80 | 72,50 | -1,76% | 3.397,00 |
| 15.08.2024 | 70,80 | 73,80 | 69,90 | 73,80 | 5,28% | 2.682,00 |
| 14.08.2024 | 70,30 | 72,90 | 69,80 | 70,10 | 1,01% | 4.808,00 |
| 13.08.2024 | 70,20 | 70,60 | 67,50 | 69,40 | -0,29% | 1.215,00 |
| 12.08.2024 | 70,80 | 71,00 | 69,60 | 69,60 | -0,29% | 860,00 |
| 09.08.2024 | 70,80 | 71,10 | 68,30 | 69,80 | -1,27% | 2.076,00 |
| 08.08.2024 | 72,00 | 72,00 | 69,50 | 70,70 | -1,81% | 3.013,00 |
| 07.08.2024 | 74,20 | 75,50 | 68,00 | 72,00 | -2,83% | 6.252,00 |
| 06.08.2024 | 77,60 | 79,80 | 73,50 | 74,10 | -5,61% | 5.584,00 |
| 05.08.2024 | 88,80 | 89,40 | 72,10 | 78,50 | -12,19% | 7.148,00 |
| 02.08.2024 | 90,30 | 90,50 | 88,30 | 89,40 | -1,32% | 1.161,00 |
| 01.08.2024 | 92,10 | 92,20 | 90,60 | 90,60 | -0,77% | 568,00 |
| 31.07.2024 | 92,00 | 92,00 | 91,30 | 91,30 | -0,65% | 77,00 |
| 30.07.2024 | 91,20 | 93,10 | 90,40 | 91,90 | 1,21% | 1.558,00 |
| 29.07.2024 | 90,10 | 91,10 | 89,90 | 90,80 | 0,67% | 605,00 |
| 26.07.2024 | 88,70 | 90,20 | 88,40 | 90,20 | 2,27% | 151,00 |
| 25.07.2024 | 88,00 | 88,60 | 86,60 | 88,20 | 0,23% | 446,00 |
| 24.07.2024 | 88,90 | 89,40 | 88,00 | 88,00 | -1,01% | 285,00 |
| 23.07.2024 | 90,40 | 91,10 | 88,90 | 88,90 | -1,22% | 1.241,00 |
| 22.07.2024 | 89,70 | 90,90 | 88,50 | 90,00 | 1,69% | 442,00 |
| 19.07.2024 | 89,50 | 90,20 | 88,50 | 88,50 | -1,78% | 421,00 |
| 18.07.2024 | 89,10 | 90,60 | 88,10 | 90,10 | 1,24% | 601,00 |
| 17.07.2024 | 91,60 | 94,00 | 89,00 | 89,00 | -2,84% | 633,00 |
| 16.07.2024 | 90,20 | 91,60 | 89,10 | 91,60 | 1,55% | 1.076,00 |
| 15.07.2024 | 92,00 | 92,90 | 89,70 | 90,20 | -1,85% | 1.074,00 |
| 12.07.2024 | 89,50 | 91,90 | 89,50 | 91,90 | 1,55% | 1.268,00 |
| 11.07.2024 | 87,60 | 90,50 | 86,70 | 90,50 | 3,31% | 1.386,00 |
| 10.07.2024 | 87,60 | 87,80 | 86,40 | 87,60 | 0,00% | 478,00 |
| 09.07.2024 | 87,90 | 88,10 | 86,40 | 87,60 | 1,04% | 2.426,00 |
| 08.07.2024 | 86,00 | 88,80 | 86,00 | 86,70 | 0,93% | 2.026,00 |
| 05.07.2024 | 86,50 | 87,10 | 84,80 | 85,90 | -0,69% | 1.301,00 |
| 04.07.2024 | 82,10 | 86,50 | 82,10 | 86,50 | 5,36% | 1.718,00 |
| 03.07.2024 | 83,10 | 83,20 | 81,60 | 82,10 | -1,20% | 2.432,00 |
| 02.07.2024 | 83,10 | 83,50 | 81,80 | 83,10 | 0,00% | 3.723,00 |
| 01.07.2024 | 84,50 | 86,40 | 82,40 | 83,10 | -1,89% | 2.468,00 |
| 28.06.2024 | 87,10 | 87,20 | 83,10 | 84,70 | -2,64% | 1.918,00 |
| 27.06.2024 | 89,00 | 89,20 | 85,60 | 87,00 | -1,25% | 1.600,00 |
| 26.06.2024 | 91,50 | 91,90 | 88,00 | 88,10 | -4,96% | 1.892,00 |
| 25.06.2024 | 92,40 | 92,70 | 91,10 | 92,70 | 0,43% | 1.149,00 |
| 24.06.2024 | 91,20 | 92,30 | 90,40 | 92,30 | 1,88% | 1.165,00 |
| 21.06.2024 | 92,90 | 92,90 | 90,40 | 90,60 | -2,37% | 516,00 |
| 20.06.2024 | 91,40 | 93,30 | 90,50 | 92,80 | 1,98% | 1.917,00 |
| 19.06.2024 | 96,00 | 96,00 | 88,90 | 91,00 | -5,11% | 3.918,00 |
| 18.06.2024 | 98,90 | 100,20 | 95,90 | 95,90 | -0,62% | 3.502,00 |
| 17.06.2024 | 96,20 | 97,10 | 95,20 | 96,50 | 0,31% | 1.304,00 |
| 14.06.2024 | 95,90 | 97,00 | 94,40 | 96,20 | 0,31% | 793,00 |
| 13.06.2024 | 97,50 | 98,70 | 94,90 | 95,90 | -3,13% | 1.990,00 |
| 12.06.2024 | 98,90 | 100,00 | 98,00 | 99,00 | -0,70% | 3.351,00 |
| 11.06.2024 | 101,20 | 101,20 | 98,80 | 99,70 | -0,89% | 188,00 |
| 10.06.2024 | 102,00 | 102,00 | 99,40 | 100,60 | -0,59% | 831,00 |
| 07.06.2024 | 99,90 | 102,80 | 99,10 | 101,20 | 2,43% | 1.068,00 |
| 06.06.2024 | 102,40 | 102,40 | 98,50 | 98,80 | -2,76% | 1.198,00 |
| 05.06.2024 | 101,00 | 103,00 | 99,80 | 101,60 | 1,60% | 2.924,00 |
| 04.06.2024 | 97,40 | 101,60 | 97,20 | 100,00 | 3,41% | 2.345,00 |
| 03.06.2024 | 98,00 | 98,90 | 96,70 | 96,70 | -1,33% | 469,00 |
| 31.05.2024 | 97,90 | 98,00 | 95,30 | 98,00 | 0,41% | 1.486,00 |
| 30.05.2024 | 96,70 | 98,40 | 95,50 | 97,60 | 1,67% | 742,00 |
| 29.05.2024 | 97,40 | 97,70 | 96,00 | 96,00 | -0,21% | 1.025,00 |
| 28.05.2024 | 100,60 | 100,60 | 96,20 | 96,20 | -3,99% | 1.634,00 |
| 27.05.2024 | 97,90 | 100,20 | 97,30 | 100,20 | 3,30% | 1.183,00 |
| 24.05.2024 | 96,90 | 98,20 | 94,80 | 97,00 | 0,94% | 1.706,00 |
| 23.05.2024 | 98,00 | 98,40 | 96,10 | 96,10 | -1,03% | 1.259,00 |
| 22.05.2024 | 96,60 | 98,30 | 95,20 | 97,10 | 0,52% | 1.112,00 |
| 21.05.2024 | 96,00 | 96,60 | 93,20 | 96,60 | 1,58% | 2.833,00 |
| 20.05.2024 | 95,00 | 96,10 | 93,50 | 95,10 | 1,28% | 821,00 |
| 17.05.2024 | 97,80 | 97,80 | 93,20 | 93,90 | -4,18% | 3.813,00 |
| 16.05.2024 | 100,60 | 100,60 | 96,40 | 98,00 | -2,58% | 4.499,00 |
| 15.05.2024 | 103,00 | 103,00 | 99,60 | 100,60 | -1,57% | 4.675,00 |
| 14.05.2024 | 103,00 | 104,00 | 101,00 | 102,20 | -0,78% | 2.233,00 |
| 13.05.2024 | 105,80 | 105,80 | 100,60 | 103,00 | -3,38% | 3.865,00 |
| 10.05.2024 | 106,80 | 107,80 | 104,60 | 106,60 | -0,74% | 1.172,00 |
| 09.05.2024 | 106,80 | 107,60 | 106,40 | 107,40 | 0,94% | 240,00 |
| 08.05.2024 | 110,40 | 111,40 | 106,00 | 106,40 | -3,62% | 686,00 |
| 07.05.2024 | 108,00 | 110,40 | 108,00 | 110,40 | 2,41% | 920,00 |
| 06.05.2024 | 110,60 | 110,60 | 106,80 | 107,80 | -2,00% | 920,00 |
| 03.05.2024 | 108,20 | 115,00 | 107,00 | 110,00 | 2,42% | 1.688,00 |
| 02.05.2024 | 110,60 | 111,80 | 107,40 | 107,40 | -3,94% | 684,00 |
| 30.04.2024 | 109,00 | 111,80 | 107,60 | 111,80 | 4,29% | 988,00 |
| 29.04.2024 | 107,40 | 108,80 | 106,60 | 107,20 | 0,94% | 907,00 |
| 26.04.2024 | 104,40 | 107,20 | 104,40 | 106,20 | 2,91% | 1.722,00 |
| 25.04.2024 | 105,80 | 105,80 | 103,00 | 103,20 | -3,01% | 1.089,00 |
| 24.04.2024 | 106,60 | 109,00 | 106,40 | 106,40 | -0,19% | 1.332,00 |