52,200€
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 50,80 | 51,50 | 50,30 | 50,70 | -1,55% | 4.296,00 |
| 18.06.2026 | 52,10 | 52,50 | 50,30 | 51,50 | -1,53% | 6.192,00 |
| 17.06.2026 | 53,10 | 53,50 | 51,70 | 52,30 | -1,51% | 3.333,00 |
| 16.06.2026 | 55,00 | 55,00 | 52,40 | 53,10 | -1,85% | 1.629,00 |
| 15.06.2026 | 53,50 | 55,30 | 53,50 | 54,10 | 1,31% | 3.097,00 |
| 12.06.2026 | 54,00 | 54,70 | 52,00 | 53,40 | -1,11% | 3.598,00 |
| 11.06.2026 | 53,60 | 54,70 | 52,90 | 54,00 | -1,64% | 1.763,00 |
| 10.06.2026 | 53,50 | 54,90 | 52,70 | 54,90 | 1,86% | 9.144,00 |
| 09.06.2026 | 56,50 | 56,50 | 52,70 | 53,90 | -4,26% | 5.111,00 |
| 08.06.2026 | 56,30 | 56,80 | 55,50 | 56,30 | 0,18% | 3.556,00 |
| 05.06.2026 | 60,30 | 60,50 | 55,70 | 56,20 | -6,02% | 2.999,00 |
| 04.06.2026 | 58,70 | 61,00 | 58,70 | 59,80 | 0,67% | 593,00 |
| 03.06.2026 | 61,10 | 62,00 | 59,40 | 59,40 | -4,50% | 1.626,00 |
| 02.06.2026 | 64,90 | 66,60 | 60,90 | 62,20 | -4,16% | 2.487,00 |
| 01.06.2026 | 60,70 | 64,90 | 60,70 | 64,90 | 6,92% | 4.795,00 |
| 29.05.2026 | 60,10 | 61,20 | 59,00 | 60,70 | 1,00% | 4.383,00 |
| 28.05.2026 | 58,60 | 60,10 | 58,00 | 60,10 | 0,84% | 834,00 |
| 27.05.2026 | 58,50 | 59,60 | 58,50 | 59,60 | 1,19% | 477,00 |
| 26.05.2026 | 59,70 | 59,80 | 58,10 | 58,90 | -1,83% | 1.860,00 |
| 25.05.2026 | 60,00 | 60,70 | 59,80 | 60,00 | 0,00% | 911,00 |
| 22.05.2026 | 60,40 | 60,70 | 58,90 | 60,00 | 0,17% | 775,00 |
| 21.05.2026 | 61,50 | 62,90 | 59,00 | 59,90 | -1,80% | 8.337,00 |
| 20.05.2026 | 61,00 | 61,10 | 57,80 | 61,00 | 1,16% | 2.356,00 |
| 19.05.2026 | 57,50 | 61,10 | 57,10 | 60,30 | 7,10% | 3.818,00 |
| 18.05.2026 | 56,20 | 58,40 | 56,20 | 56,30 | -1,05% | 3.139,00 |
| 15.05.2026 | 53,50 | 57,20 | 53,50 | 56,90 | 6,75% | 2.498,00 |
| 14.05.2026 | 53,60 | 54,10 | 52,70 | 53,30 | -0,74% | 9.850,00 |
| 13.05.2026 | 57,00 | 57,00 | 53,00 | 53,70 | -5,95% | 7.650,00 |
| 12.05.2026 | 57,40 | 58,30 | 55,80 | 57,10 | -0,87% | 2.787,00 |
| 11.05.2026 | 58,90 | 61,60 | 55,80 | 57,60 | -1,87% | 9.020,00 |
| 08.05.2026 | 59,90 | 61,50 | 58,60 | 58,70 | -3,29% | 1.801,00 |
| 07.05.2026 | 59,50 | 60,70 | 59,30 | 60,70 | 1,68% | 2.943,00 |
| 06.05.2026 | 58,30 | 62,20 | 58,20 | 59,70 | 2,23% | 2.298,00 |
| 05.05.2026 | 58,00 | 59,00 | 57,70 | 58,40 | -0,68% | 3.798,00 |
| 04.05.2026 | 58,70 | 59,00 | 57,70 | 58,80 | -0,17% | 1.193,00 |
| 30.04.2026 | 58,10 | 59,10 | 57,50 | 58,90 | 0,86% | 773,00 |
| 29.04.2026 | 58,50 | 58,50 | 57,70 | 58,40 | -0,68% | 887,00 |
| 28.04.2026 | 58,40 | 59,50 | 57,60 | 58,80 | -1,01% | 1.051,00 |
| 27.04.2026 | 58,70 | 59,60 | 58,40 | 59,40 | 1,37% | 2.006,00 |
| 24.04.2026 | 59,40 | 61,00 | 58,30 | 58,60 | -1,18% | 2.273,00 |
| 23.04.2026 | 61,10 | 61,90 | 58,40 | 59,30 | -5,27% | 1.962,00 |
| 22.04.2026 | 61,60 | 63,50 | 61,00 | 62,60 | 0,81% | 2.821,00 |
| 21.04.2026 | 60,60 | 63,30 | 59,80 | 62,10 | 2,48% | 1.784,00 |
| 20.04.2026 | 61,40 | 61,50 | 59,60 | 60,60 | -1,62% | 1.638,00 |
| 17.04.2026 | 61,20 | 62,90 | 61,20 | 61,60 | 0,82% | 3.395,00 |
| 16.04.2026 | 60,10 | 62,00 | 59,70 | 61,10 | 1,16% | 2.756,00 |
| 15.04.2026 | 58,20 | 61,30 | 57,70 | 60,40 | 2,55% | 4.242,00 |
| 14.04.2026 | 57,50 | 59,80 | 57,30 | 58,90 | 2,08% | 3.386,00 |
| 13.04.2026 | 56,20 | 57,70 | 55,20 | 57,70 | 2,67% | 1.562,00 |
| 10.04.2026 | 56,10 | 57,10 | 55,50 | 56,20 | 1,26% | 1.795,00 |
| 09.04.2026 | 57,50 | 57,50 | 55,50 | 55,50 | -4,31% | 1.817,00 |
| 08.04.2026 | 57,50 | 59,70 | 57,50 | 58,00 | 2,65% | 3.910,00 |
| 07.04.2026 | 59,30 | 60,00 | 55,80 | 56,50 | -5,36% | 4.956,00 |
| 02.04.2026 | 58,40 | 59,70 | 57,60 | 59,70 | 0,00% | 2.728,00 |
| 01.04.2026 | 58,30 | 59,70 | 57,00 | 59,70 | 3,29% | 3.065,00 |
| 31.03.2026 | 57,70 | 60,70 | 57,30 | 57,80 | 0,52% | 2.006,00 |
| 30.03.2026 | 56,10 | 57,50 | 55,40 | 57,50 | 1,59% | 806,00 |
| 27.03.2026 | 56,00 | 57,00 | 55,40 | 56,60 | -0,70% | 659,00 |
| 26.03.2026 | 56,90 | 57,30 | 55,10 | 57,00 | -1,21% | 851,00 |
| 25.03.2026 | 57,10 | 57,80 | 56,50 | 57,70 | 1,41% | 686,00 |
| 24.03.2026 | 57,40 | 57,40 | 55,70 | 56,90 | -3,89% | 1.256,00 |
| 23.03.2026 | 55,90 | 63,70 | 51,30 | 59,20 | 4,41% | 3.403,00 |
| 20.03.2026 | 57,90 | 58,10 | 55,80 | 56,70 | -2,24% | 4.248,00 |
| 19.03.2026 | 59,40 | 59,40 | 57,10 | 58,00 | -1,69% | 3.667,00 |
| 18.03.2026 | 60,10 | 60,60 | 59,00 | 59,00 | -2,48% | 968,00 |
| 17.03.2026 | 60,40 | 60,70 | 58,40 | 60,50 | 0,00% | 5.893,00 |
| 16.03.2026 | 62,00 | 62,40 | 60,20 | 60,50 | -2,10% | 2.286,00 |
| 13.03.2026 | 62,50 | 63,00 | 61,40 | 61,80 | -1,44% | 2.419,00 |
| 12.03.2026 | 63,00 | 64,20 | 62,00 | 62,70 | -2,34% | 1.429,00 |
| 11.03.2026 | 63,40 | 64,90 | 61,90 | 64,20 | 1,58% | 4.835,00 |
| 10.03.2026 | 65,50 | 65,50 | 63,20 | 63,20 | -3,07% | 2.790,00 |
| 09.03.2026 | 66,00 | 66,00 | 63,60 | 65,20 | -0,46% | 3.401,00 |
| 06.03.2026 | 66,60 | 68,60 | 65,50 | 65,50 | -0,76% | 4.261,00 |
| 05.03.2026 | 63,60 | 66,80 | 62,40 | 66,00 | 2,96% | 2.817,00 |
| 04.03.2026 | 62,20 | 64,10 | 62,00 | 64,10 | 3,72% | 4.145,00 |
| 03.03.2026 | 62,20 | 62,20 | 60,60 | 61,80 | -0,64% | 1.511,00 |
| 02.03.2026 | 61,40 | 64,50 | 60,30 | 62,20 | -1,11% | 3.409,00 |
| 27.02.2026 | 64,50 | 64,50 | 60,40 | 62,90 | -2,78% | 6.294,00 |
| 26.02.2026 | 56,90 | 69,40 | 56,90 | 64,70 | 13,31% | 16.618,00 |
| 25.02.2026 | 58,00 | 58,90 | 56,50 | 57,10 | -1,72% | 6.854,00 |
| 24.02.2026 | 61,00 | 61,00 | 57,40 | 58,10 | -4,75% | 5.373,00 |
| 23.02.2026 | 62,40 | 62,40 | 60,40 | 61,00 | -1,61% | 2.721,00 |
| 20.02.2026 | 63,90 | 64,00 | 61,80 | 62,00 | -2,97% | 1.284,00 |