69,750€
-5,10%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 72,80 | 73,00 | 69,40 | 70,30 | -4,35% | 4.540,00 |
| 05.11.2026 | 74,00 | 75,70 | 72,30 | 73,50 | -0,54% | 5.248,00 |
| 04.11.2026 | 72,00 | 74,00 | 71,60 | 73,90 | 3,65% | 324,00 |
| 03.11.2026 | 73,20 | 74,40 | 71,10 | 71,30 | -3,52% | 1.236,00 |
| 02.11.2026 | 72,60 | 75,70 | 72,60 | 73,90 | 1,65% | 1.681,00 |
| 30.10.2026 | 73,30 | 75,00 | 72,10 | 72,70 | 0,28% | 728,00 |
| 29.10.2026 | 72,20 | 73,70 | 72,10 | 72,50 | -1,23% | 861,00 |
| 28.10.2026 | 72,90 | 74,50 | 72,10 | 73,40 | 0,41% | 2.061,00 |
| 27.10.2026 | 73,30 | 75,40 | 71,70 | 73,10 | -2,66% | 6.295,00 |
| 26.10.2026 | 71,90 | 76,20 | 70,40 | 75,10 | 5,03% | 3.286,00 |
| 23.10.2026 | 71,90 | 72,10 | 70,60 | 71,50 | 0,28% | 1.534,00 |
| 22.10.2026 | 74,50 | 74,50 | 71,30 | 71,30 | -3,26% | 2.452,00 |
| 21.10.2026 | 70,20 | 74,50 | 69,00 | 73,70 | 6,04% | 2.977,00 |
| 20.10.2026 | 69,30 | 70,00 | 67,80 | 69,50 | 1,91% | 2.570,00 |
| 19.10.2026 | 68,50 | 70,40 | 68,00 | 68,20 | 0,59% | 3.509,00 |
| 16.10.2026 | 67,50 | 69,50 | 67,50 | 67,80 | 1,50% | 4.419,00 |
| 15.10.2026 | 66,80 | 67,90 | 64,60 | 66,80 | 0,00% | 1.930,00 |
| 14.10.2026 | 66,80 | 69,20 | 65,90 | 66,80 | 0,00% | 4.481,00 |
| 13.10.2026 | 62,70 | 66,80 | 62,70 | 66,80 | 6,71% | 4.243,00 |
| 12.10.2026 | 64,90 | 65,10 | 62,60 | 62,60 | -3,54% | 928,00 |
| 09.10.2026 | 62,60 | 64,90 | 62,00 | 64,90 | 4,17% | 2.779,00 |
| 08.10.2026 | 62,40 | 64,00 | 61,50 | 62,30 | -0,16% | 4.302,00 |
| 07.10.2026 | 59,10 | 63,00 | 58,50 | 62,40 | 5,58% | 3.643,00 |
| 06.10.2026 | 56,70 | 59,10 | 56,70 | 59,10 | 3,50% | 783,00 |
| 05.10.2026 | 56,70 | 58,20 | 56,50 | 57,10 | 1,06% | 1.601,00 |
| 02.10.2026 | 57,90 | 58,30 | 56,50 | 56,50 | -2,75% | 800,00 |
| 01.10.2026 | 56,50 | 58,40 | 55,10 | 58,10 | 2,11% | 2.109,00 |
| 30.09.2026 | 54,80 | 57,10 | 54,80 | 56,90 | 2,34% | 582,00 |
| 29.09.2026 | 54,80 | 55,60 | 54,40 | 55,60 | 2,39% | 353,00 |
| 28.09.2026 | 55,90 | 55,90 | 54,30 | 54,30 | -3,55% | 633,00 |
| 25.09.2026 | 54,60 | 56,30 | 54,00 | 56,30 | 5,04% | 664,00 |
| 24.09.2026 | 53,50 | 54,60 | 53,20 | 53,60 | -1,29% | 1.134,00 |
| 23.09.2026 | 55,00 | 55,60 | 53,10 | 54,30 | -1,45% | 2.347,00 |
| 22.09.2026 | 55,90 | 57,40 | 54,10 | 55,10 | -1,08% | 3.146,00 |
| 21.09.2026 | 55,00 | 56,90 | 54,50 | 55,70 | 1,46% | 1.984,00 |
| 18.09.2026 | 57,20 | 57,20 | 54,60 | 54,90 | -4,02% | 3.183,00 |
| 17.09.2026 | 57,90 | 57,90 | 57,00 | 57,20 | -1,55% | 1.279,00 |
| 16.09.2026 | 57,90 | 58,80 | 57,20 | 58,10 | -0,51% | 673,00 |
| 15.09.2026 | 58,60 | 59,00 | 57,60 | 58,40 | -0,85% | 152,00 |
| 14.09.2026 | 58,60 | 59,90 | 58,60 | 58,90 | 0,51% | 670,00 |
| 11.09.2026 | 58,70 | 58,90 | 57,60 | 58,60 | 0,34% | 2.436,00 |
| 10.09.2026 | 58,40 | 58,90 | 57,60 | 58,40 | 0,86% | 1.412,00 |
| 09.09.2026 | 60,30 | 60,30 | 57,50 | 57,90 | -3,98% | 1.701,00 |
| 08.09.2026 | 60,80 | 60,80 | 59,50 | 60,30 | 0,50% | 655,00 |
| 07.09.2026 | 60,80 | 60,80 | 60,00 | 60,00 | -3,69% | 1.314,00 |
| 04.09.2026 | 62,10 | 63,50 | 60,90 | 62,30 | -1,27% | 639,00 |
| 03.09.2026 | 61,50 | 63,10 | 61,50 | 63,10 | 2,10% | 1.668,00 |
| 02.09.2026 | 62,30 | 62,30 | 59,50 | 61,80 | -1,28% | 2.320,00 |
| 01.09.2026 | 64,00 | 65,50 | 62,50 | 62,60 | -2,34% | 3.488,00 |
| 31.08.2026 | 61,00 | 64,30 | 61,00 | 64,10 | 7,19% | 9.198,00 |
| 28.08.2026 | 60,30 | 61,00 | 59,50 | 59,80 | -0,83% | 901,00 |
| 27.08.2026 | 58,40 | 60,30 | 58,20 | 60,30 | 3,25% | 1.304,00 |
| 26.08.2026 | 58,40 | 58,40 | 56,70 | 58,40 | 1,39% | 2.359,00 |
| 25.08.2026 | 59,70 | 59,70 | 57,40 | 57,60 | -3,68% | 545,00 |
| 24.08.2026 | 60,70 | 60,70 | 58,60 | 59,80 | -0,33% | 1.167,00 |
| 21.08.2026 | 61,40 | 61,40 | 59,90 | 60,00 | -3,69% | 693,00 |
| 20.08.2026 | 59,10 | 62,40 | 59,10 | 62,30 | 5,06% | 2.362,00 |
| 19.08.2026 | 59,40 | 60,60 | 58,40 | 59,30 | -0,17% | 1.421,00 |
| 18.08.2026 | 59,00 | 60,50 | 58,90 | 59,40 | 2,77% | 2.921,00 |
| 17.08.2026 | 58,90 | 59,30 | 56,60 | 57,80 | -1,20% | 4.683,00 |
| 14.08.2026 | 61,40 | 63,80 | 58,30 | 58,50 | -4,57% | 8.994,00 |
| 13.08.2026 | 59,10 | 61,70 | 59,10 | 61,30 | 3,72% | 1.808,00 |
| 12.08.2026 | 60,10 | 61,20 | 58,60 | 59,10 | -1,50% | 3.959,00 |
| 11.08.2026 | 62,00 | 62,50 | 59,50 | 60,00 | -2,91% | 2.001,00 |
| 10.08.2026 | 62,90 | 63,00 | 60,50 | 61,80 | 0,16% | 2.028,00 |
| 07.08.2026 | 61,60 | 62,60 | 61,00 | 61,70 | 1,48% | 1.492,00 |
| 06.08.2026 | 60,40 | 61,60 | 59,50 | 60,80 | 0,83% | 2.127,00 |
| 05.08.2026 | 61,60 | 61,60 | 58,70 | 60,30 | -0,33% | 2.271,00 |
| 04.08.2026 | 59,60 | 61,60 | 59,00 | 60,50 | 0,17% | 2.588,00 |
| 03.08.2026 | 59,10 | 61,00 | 58,80 | 60,40 | 2,72% | 1.183,00 |
| 31.07.2026 | 58,00 | 58,80 | 57,40 | 58,80 | 1,38% | 1.885,00 |
| 30.07.2026 | 60,40 | 60,90 | 58,00 | 58,00 | -5,54% | 1.353,00 |
| 29.07.2026 | 59,10 | 61,80 | 58,90 | 61,40 | 2,85% | 2.538,00 |
| 28.07.2026 | 56,50 | 59,90 | 56,20 | 59,70 | 6,04% | 5.456,00 |
| 27.07.2026 | 53,20 | 56,60 | 53,20 | 56,30 | 5,83% | 4.942,00 |
| 24.07.2026 | 53,60 | 54,30 | 52,00 | 53,20 | -0,75% | 1.419,00 |
| 23.07.2026 | 54,50 | 55,50 | 53,00 | 53,60 | -2,90% | 857,00 |
| 22.07.2026 | 55,70 | 55,80 | 54,00 | 55,20 | -1,78% | 2.360,00 |
| 21.07.2026 | 56,70 | 57,20 | 54,90 | 56,20 | -0,88% | 1.740,00 |
| 20.07.2026 | 57,10 | 58,20 | 56,30 | 56,70 | -2,07% | 6.581,00 |
| 17.07.2026 | 56,50 | 57,90 | 56,00 | 57,90 | 2,48% | 4.167,00 |
| 16.07.2026 | 53,40 | 57,70 | 52,80 | 56,50 | 5,61% | 3.337,00 |
| 15.07.2026 | 52,20 | 53,50 | 52,00 | 53,50 | 1,71% | 677,00 |
| 14.07.2026 | 51,70 | 52,60 | 50,50 | 52,60 | -0,38% | 796,00 |
| 13.07.2026 | 51,90 | 52,80 | 51,60 | 52,80 | 1,73% | 2.576,00 |
| 10.07.2026 | 52,20 | 52,20 | 50,60 | 51,90 | -0,19% | 1.206,00 |
| 09.07.2026 | 52,90 | 52,90 | 51,00 | 52,00 | -1,89% | 948,00 |
| 08.07.2026 | 53,10 | 53,20 | 51,90 | 53,00 | 0,95% | 1.053,00 |
| 07.07.2026 | 53,60 | 54,10 | 52,50 | 52,50 | -1,69% | 1.120,00 |
| 06.07.2026 | 53,00 | 53,60 | 52,50 | 53,40 | 0,75% | 998,00 |
| 03.07.2026 | 52,10 | 53,20 | 52,10 | 53,00 | 0,38% | 2.508,00 |
| 02.07.2026 | 53,40 | 53,40 | 52,10 | 52,80 | -1,12% | 873,00 |
| 01.07.2026 | 50,00 | 53,40 | 49,75 | 53,40 | 4,50% | 2.077,00 |
| 30.06.2026 | 51,80 | 51,80 | 49,90 | 51,10 | 0,00% | 2.210,00 |
| 29.06.2026 | 49,70 | 52,10 | 49,65 | 51,10 | 2,92% | 2.229,00 |
| 26.06.2026 | 48,90 | 49,80 | 47,30 | 49,65 | 1,33% | 5.978,00 |
| 25.06.2026 | 49,65 | 50,40 | 48,80 | 49,00 | 0,20% | 5.220,00 |
| 24.06.2026 | 51,00 | 51,00 | 48,80 | 48,90 | -4,12% | 5.351,00 |
| 23.06.2026 | 51,00 | 51,80 | 50,40 | 51,00 | -1,54% | 2.048,00 |
| 22.06.2026 | 50,50 | 51,80 | 50,30 | 51,80 | 2,17% | 1.402,00 |