101,400€
-2,12%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 102,40 | 103,60 | 100,80 | 101,00 | -2,51% | 1.993,00 |
| 18.04.2024 | 104,80 | 104,80 | 100,40 | 103,60 | -1,89% | 4.229,00 |
| 17.04.2024 | 104,80 | 106,20 | 104,60 | 105,60 | 0,96% | 434,00 |
| 16.04.2024 | 105,40 | 105,60 | 103,20 | 104,60 | -1,32% | 3.174,00 |
| 15.04.2024 | 108,20 | 108,80 | 106,00 | 106,00 | -2,03% | 1.206,00 |
| 12.04.2024 | 113,40 | 113,80 | 108,00 | 108,20 | -2,87% | 1.372,00 |
| 11.04.2024 | 112,20 | 112,60 | 110,60 | 111,40 | -1,07% | 606,00 |
| 10.04.2024 | 110,60 | 113,00 | 110,60 | 112,60 | 1,08% | 752,00 |
| 09.04.2024 | 111,00 | 111,40 | 110,20 | 111,40 | 0,00% | 568,00 |
| 08.04.2024 | 111,20 | 112,60 | 110,00 | 111,40 | 0,18% | 1.075,00 |
| 05.04.2024 | 111,00 | 111,20 | 108,40 | 111,20 | 0,36% | 500,00 |
| 04.04.2024 | 108,60 | 112,20 | 108,40 | 110,80 | 0,91% | 1.018,00 |
| 03.04.2024 | 106,80 | 109,80 | 105,80 | 109,80 | 3,98% | 1.067,00 |
| 02.04.2024 | 109,40 | 110,20 | 105,60 | 105,60 | -3,12% | 2.196,00 |
| 28.03.2024 | 113,80 | 113,80 | 108,20 | 109,00 | -3,20% | 3.127,00 |
| 27.03.2024 | 106,20 | 113,80 | 105,40 | 112,60 | 4,26% | 5.069,00 |
| 26.03.2024 | 108,00 | 110,20 | 105,00 | 108,00 | 1,12% | 5.632,00 |
| 25.03.2024 | 109,60 | 114,00 | 105,80 | 106,80 | -2,20% | 6.557,00 |
| 22.03.2024 | 106,00 | 109,20 | 105,40 | 109,20 | 1,87% | 4.627,00 |
| 21.03.2024 | 113,20 | 115,00 | 101,40 | 107,20 | -6,29% | 17.190,00 |
| 20.03.2024 | 116,40 | 116,80 | 113,20 | 114,40 | -1,04% | 1.512,00 |
| 19.03.2024 | 117,00 | 117,40 | 114,00 | 115,60 | -0,52% | 2.167,00 |
| 18.03.2024 | 118,40 | 119,40 | 115,40 | 116,20 | -1,86% | 933,00 |
| 15.03.2024 | 118,00 | 119,20 | 117,00 | 118,40 | -0,17% | 658,00 |
| 14.03.2024 | 118,80 | 118,80 | 117,00 | 118,60 | 0,17% | 1.241,00 |
| 13.03.2024 | 115,00 | 118,60 | 114,20 | 118,40 | 2,07% | 1.778,00 |
| 12.03.2024 | 117,00 | 117,60 | 114,20 | 116,00 | -0,85% | 2.474,00 |
| 11.03.2024 | 118,60 | 119,00 | 116,40 | 117,00 | -1,52% | 3.774,00 |
| 08.03.2024 | 121,00 | 121,60 | 118,60 | 118,80 | -1,49% | 2.800,00 |
| 07.03.2024 | 117,80 | 120,60 | 114,60 | 120,60 | 2,55% | 4.110,00 |
| 06.03.2024 | 115,60 | 117,80 | 114,40 | 117,60 | 1,20% | 1.142,00 |
| 05.03.2024 | 114,80 | 116,20 | 113,20 | 116,20 | 1,22% | 1.679,00 |
| 04.03.2024 | 115,80 | 116,40 | 113,80 | 114,80 | -0,52% | 2.320,00 |
| 01.03.2024 | 116,20 | 116,60 | 113,80 | 115,40 | -0,69% | 4.068,00 |
| 29.02.2024 | 114,20 | 116,20 | 113,40 | 116,20 | 1,93% | 3.971,00 |
| 28.02.2024 | 119,40 | 120,80 | 112,80 | 114,00 | -5,16% | 12.658,00 |
| 27.02.2024 | 112,60 | 121,00 | 109,20 | 120,20 | 6,75% | 22.668,00 |
| 26.02.2024 | 99,90 | 112,60 | 99,90 | 112,60 | 12,83% | 9.722,00 |
| 23.02.2024 | 95,70 | 99,90 | 94,10 | 99,80 | 5,61% | 2.180,00 |
| 22.02.2024 | 94,40 | 95,90 | 93,60 | 94,50 | 1,18% | 1.949,00 |
| 21.02.2024 | 96,40 | 96,40 | 92,60 | 93,40 | -3,81% | 2.605,00 |
| 20.02.2024 | 100,80 | 103,40 | 96,40 | 97,10 | -3,09% | 1.777,00 |
| 19.02.2024 | 98,20 | 100,20 | 96,30 | 100,20 | 3,30% | 1.277,00 |
| 16.02.2024 | 96,90 | 98,20 | 95,70 | 97,00 | 0,31% | 1.163,00 |
| 15.02.2024 | 96,60 | 98,00 | 95,50 | 96,70 | 2,11% | 523,00 |
| 14.02.2024 | 93,10 | 95,90 | 93,10 | 94,70 | 1,72% | 726,00 |
| 13.02.2024 | 95,60 | 96,70 | 92,50 | 93,10 | -2,62% | 1.123,00 |
| 12.02.2024 | 94,00 | 96,70 | 93,00 | 95,60 | 1,59% | 886,00 |
| 09.02.2024 | 93,00 | 95,00 | 92,40 | 94,10 | 1,18% | 503,00 |
| 08.02.2024 | 92,30 | 93,00 | 91,50 | 93,00 | 0,76% | 1.370,00 |
| 07.02.2024 | 94,00 | 94,00 | 91,30 | 92,30 | -1,70% | 1.722,00 |
| 06.02.2024 | 95,80 | 97,00 | 92,40 | 93,90 | -3,20% | 2.666,00 |
| 05.02.2024 | 99,80 | 101,00 | 95,80 | 97,00 | -2,81% | 2.451,00 |
| 02.02.2024 | 98,30 | 101,00 | 97,60 | 99,80 | 2,04% | 1.943,00 |
| 01.02.2024 | 93,00 | 98,90 | 92,70 | 97,80 | 5,05% | 2.269,00 |
| 31.01.2024 | 94,90 | 95,30 | 92,60 | 93,10 | -2,41% | 1.102,00 |
| 30.01.2024 | 94,70 | 96,80 | 93,50 | 95,40 | 1,27% | 1.857,00 |
| 29.01.2024 | 97,00 | 97,00 | 92,50 | 94,20 | -2,38% | 2.443,00 |
| 26.01.2024 | 97,20 | 97,70 | 96,10 | 96,50 | -1,03% | 415,00 |
| 25.01.2024 | 97,00 | 97,60 | 95,60 | 97,50 | -0,10% | 816,00 |
| 24.01.2024 | 99,40 | 100,00 | 96,10 | 97,60 | -2,40% | 1.455,00 |
| 23.01.2024 | 98,20 | 100,00 | 97,70 | 100,00 | 2,04% | 640,00 |
| 22.01.2024 | 99,00 | 100,00 | 97,60 | 98,00 | -0,10% | 1.011,00 |
| 19.01.2024 | 98,70 | 99,00 | 96,70 | 98,10 | -1,21% | 533,00 |
| 18.01.2024 | 97,70 | 99,30 | 96,50 | 99,30 | 1,85% | 759,00 |
| 17.01.2024 | 97,00 | 97,50 | 94,40 | 97,50 | 0,52% | 1.893,00 |
| 16.01.2024 | 97,60 | 99,70 | 96,00 | 97,00 | -2,12% | 1.077,00 |
| 15.01.2024 | 102,60 | 103,00 | 97,80 | 99,10 | -3,97% | 1.740,00 |
| 12.01.2024 | 99,50 | 103,20 | 98,20 | 103,20 | 2,99% | 945,00 |
| 11.01.2024 | 102,80 | 104,00 | 98,10 | 100,20 | -3,09% | 2.232,00 |
| 10.01.2024 | 102,80 | 104,00 | 101,00 | 103,40 | -1,34% | 1.667,00 |
| 09.01.2024 | 103,80 | 105,80 | 103,20 | 104,80 | 0,58% | 1.131,00 |
| 08.01.2024 | 105,40 | 105,40 | 102,00 | 104,20 | -1,14% | 1.142,00 |
| 05.01.2024 | 106,00 | 106,00 | 101,80 | 105,40 | -0,57% | 1.681,00 |
| 04.01.2024 | 105,80 | 106,80 | 105,00 | 106,00 | 0,00% | 916,00 |
| 03.01.2024 | 108,60 | 108,60 | 104,20 | 106,00 | -2,39% | 4.212,00 |
| 02.01.2024 | 108,00 | 110,20 | 107,80 | 108,60 | 1,31% | 1.755,00 |
| 29.12.2023 | 105,80 | 107,40 | 105,80 | 107,20 | 1,13% | 289,00 |
| 28.12.2023 | 107,00 | 107,80 | 105,80 | 106,00 | -0,38% | 1.887,00 |
| 27.12.2023 | 105,20 | 107,20 | 104,20 | 106,40 | 1,14% | 2.315,00 |
| 22.12.2023 | 101,60 | 105,40 | 101,20 | 105,20 | 3,34% | 1.932,00 |
| 21.12.2023 | 102,00 | 103,20 | 100,00 | 101,80 | -0,39% | 1.528,00 |
| 20.12.2023 | 98,90 | 103,80 | 98,40 | 102,20 | 3,23% | 2.208,00 |
| 19.12.2023 | 96,10 | 100,40 | 95,70 | 99,00 | 2,59% | 2.631,00 |
| 18.12.2023 | 94,40 | 96,50 | 94,20 | 96,50 | 2,22% | 1.612,00 |
| 15.12.2023 | 93,70 | 95,50 | 93,60 | 94,40 | -0,53% | 1.057,00 |
| 14.12.2023 | 92,00 | 94,90 | 91,70 | 94,90 | 3,49% | 2.699,00 |
| 13.12.2023 | 93,00 | 93,50 | 90,50 | 91,70 | -0,76% | 830,00 |
| 12.12.2023 | 95,50 | 95,50 | 92,40 | 92,40 | -3,65% | 1.932,00 |
| 11.12.2023 | 98,20 | 99,00 | 95,10 | 95,90 | -1,13% | 897,00 |
| 08.12.2023 | 98,00 | 98,80 | 96,90 | 97,00 | -2,32% | 856,00 |
| 07.12.2023 | 99,50 | 99,70 | 98,70 | 99,30 | -1,29% | 469,00 |
| 06.12.2023 | 98,90 | 101,80 | 98,40 | 100,60 | 1,72% | 1.238,00 |
| 05.12.2023 | 96,00 | 100,00 | 94,10 | 98,90 | 2,70% | 730,00 |
| 04.12.2023 | 100,00 | 100,20 | 95,40 | 96,30 | -2,33% | 1.624,00 |
| 01.12.2023 | 99,60 | 100,00 | 98,50 | 98,60 | -0,40% | 613,00 |
| 30.11.2023 | 104,00 | 104,40 | 97,60 | 99,00 | -4,81% | 1.049,00 |
| 29.11.2023 | 99,90 | 104,40 | 99,90 | 104,00 | 6,01% | 1.114,00 |
| 28.11.2023 | 97,30 | 98,10 | 97,20 | 98,10 | -0,71% | 298,00 |
| 27.11.2023 | 100,20 | 100,20 | 97,50 | 98,80 | -1,10% | 1.094,00 |