89,400€
0,34%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 88,50 | 90,95 | 87,50 | 89,35 | 0,28% | 171,00 |
| 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 |
| 25.03.2025 | 98,00 | 100,00 | 97,20 | 99,90 | 1,22% | 751,00 |
| 24.03.2025 | 98,20 | 100,40 | 97,10 | 98,70 | -0,70% | 673,00 |
| 21.03.2025 | 99,40 | 100,60 | 97,70 | 99,40 | -1,19% | 724,00 |
| 20.03.2025 | 103,00 | 104,80 | 99,10 | 100,60 | -1,95% | 3.021,00 |
| 19.03.2025 | 101,60 | 109,80 | 98,10 | 102,60 | 1,99% | 6.720,00 |
| 18.03.2025 | 91,60 | 103,00 | 91,10 | 100,60 | 9,83% | 14.868,00 |
| 17.03.2025 | 87,30 | 91,90 | 86,70 | 91,60 | 4,93% | 1.477,00 |
| 14.03.2025 | 82,90 | 87,30 | 82,30 | 87,30 | 6,08% | 1.711,00 |
| 13.03.2025 | 84,90 | 84,90 | 82,30 | 82,30 | -2,26% | 907,00 |
| 12.03.2025 | 85,50 | 86,50 | 83,70 | 84,20 | -0,82% | 972,00 |
| 11.03.2025 | 87,90 | 88,40 | 84,90 | 84,90 | -2,86% | 874,00 |
| 10.03.2025 | 88,60 | 89,90 | 85,70 | 87,40 | -2,46% | 1.852,00 |
| 07.03.2025 | 91,30 | 91,80 | 87,70 | 89,60 | -2,08% | 1.853,00 |
| 06.03.2025 | 87,80 | 91,60 | 87,80 | 91,50 | 3,51% | 2.011,00 |
| 05.03.2025 | 81,70 | 88,40 | 81,60 | 88,40 | 7,15% | 3.066,00 |
| 04.03.2025 | 84,70 | 84,70 | 80,50 | 82,50 | -3,73% | 1.538,00 |
| 03.03.2025 | 83,00 | 87,50 | 83,00 | 85,70 | 3,13% | 1.123,00 |
| 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 |