83,650€
-2,05%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 85,00 | 85,40 | 83,10 | 83,10 | -2,69% | 576,00 |
| 27.02.2025 | 86,90 | 87,00 | 83,80 | 85,40 | -2,18% | 1.774,00 |
| 26.02.2025 | 87,50 | 88,80 | 86,50 | 87,30 | -0,23% | 712,00 |
| 25.02.2025 | 88,20 | 89,60 | 86,90 | 87,50 | -1,24% | 1.215,00 |
| 24.02.2025 | 91,00 | 92,90 | 88,20 | 88,60 | -1,56% | 3.206,00 |
| 21.02.2025 | 91,10 | 92,90 | 89,50 | 90,00 | -0,55% | 3.073,00 |
| 20.02.2025 | 91,90 | 93,90 | 90,50 | 90,50 | -1,74% | 438,00 |
| 19.02.2025 | 93,80 | 94,40 | 91,30 | 92,10 | -2,23% | 647,00 |
| 18.02.2025 | 96,10 | 96,20 | 92,80 | 94,20 | -1,67% | 584,00 |
| 17.02.2025 | 92,50 | 96,00 | 92,50 | 95,80 | 2,24% | 1.376,00 |
| 14.02.2025 | 94,40 | 95,20 | 92,10 | 93,70 | -0,11% | 1.389,00 |
| 13.02.2025 | 94,40 | 95,10 | 93,80 | 93,80 | -0,74% | 529,00 |
| 12.02.2025 | 94,70 | 96,60 | 93,50 | 94,50 | -0,21% | 1.824,00 |
| 11.02.2025 | 94,10 | 94,70 | 92,90 | 94,70 | -0,11% | 5.197,00 |
| 10.02.2025 | 94,80 | 97,20 | 93,80 | 94,80 | 1,83% | 1.180,00 |
| 07.02.2025 | 95,20 | 97,60 | 93,10 | 93,10 | -3,42% | 1.155,00 |
| 06.02.2025 | 95,40 | 98,00 | 94,30 | 96,40 | 1,26% | 1.754,00 |
| 05.02.2025 | 95,60 | 97,40 | 95,00 | 95,20 | -1,65% | 1.267,00 |
| 04.02.2025 | 94,80 | 97,00 | 94,20 | 96,80 | 0,52% | 1.396,00 |
| 03.02.2025 | 95,10 | 96,30 | 91,90 | 96,30 | 1,26% | 3.614,00 |
| 31.01.2025 | 94,10 | 95,10 | 94,10 | 95,10 | -0,21% | 559,00 |
| 30.01.2025 | 93,70 | 95,30 | 93,70 | 95,30 | 1,28% | 599,00 |
| 29.01.2025 | 93,90 | 98,70 | 93,70 | 94,10 | 0,86% | 4.101,00 |
| 28.01.2025 | 92,20 | 94,40 | 91,60 | 93,30 | 1,30% | 861,00 |
| 27.01.2025 | 93,10 | 93,60 | 90,50 | 92,10 | -1,39% | 2.252,00 |
| 24.01.2025 | 91,30 | 94,20 | 91,10 | 93,40 | 2,86% | 2.130,00 |
| 23.01.2025 | 90,10 | 92,50 | 90,10 | 90,80 | -0,22% | 1.389,00 |
| 22.01.2025 | 88,10 | 91,30 | 87,60 | 91,00 | 3,88% | 1.138,00 |
| 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 |