88,050€
0,86%
Echtzeit-Aktienkurs ADESSO SE INH O.N.
Bid:
Ask:
Aktienkurse zur ADESSO SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 87,10 | 88,90 | 87,00 | 87,90 | 0,69% | 8.241,00 |
| 29.05.2025 | 90,00 | 91,00 | 86,60 | 87,30 | -1,91% | 6.510,00 |
| 28.05.2025 | 88,30 | 90,40 | 88,10 | 89,00 | 1,14% | 11.294,00 |
| 27.05.2025 | 89,20 | 89,50 | 87,80 | 88,00 | -0,68% | 5.714,00 |
| 26.05.2025 | 89,50 | 90,80 | 88,60 | 88,60 | -1,01% | 5.448,00 |
| 23.05.2025 | 89,40 | 90,80 | 88,00 | 89,50 | -0,78% | 2.261,00 |
| 22.05.2025 | 90,20 | 90,50 | 88,80 | 90,20 | -0,33% | 1.081,00 |
| 21.05.2025 | 93,90 | 94,40 | 90,30 | 90,50 | -4,33% | 1.323,00 |
| 20.05.2025 | 92,30 | 94,80 | 91,30 | 94,60 | 1,39% | 2.198,00 |
| 19.05.2025 | 94,90 | 95,50 | 92,60 | 93,30 | -0,96% | 1.793,00 |
| 16.05.2025 | 94,00 | 95,60 | 93,50 | 94,20 | 1,29% | 12.301,00 |
| 15.05.2025 | 95,80 | 95,80 | 92,30 | 93,00 | -2,11% | 6.512,00 |
| 14.05.2025 | 97,00 | 97,10 | 92,50 | 95,00 | -1,96% | 14.846,00 |
| 13.05.2025 | 105,00 | 107,00 | 96,90 | 96,90 | -10,11% | 11.382,00 |
| 12.05.2025 | 105,20 | 107,80 | 102,20 | 107,80 | 4,05% | 9.707,00 |
| 09.05.2025 | 101,20 | 104,60 | 101,20 | 103,60 | 3,39% | 9.481,00 |
| 08.05.2025 | 101,60 | 101,60 | 99,30 | 100,20 | 0,40% | 8.094,00 |
| 07.05.2025 | 102,00 | 102,80 | 99,80 | 99,80 | -0,99% | 7.538,00 |
| 06.05.2025 | 103,80 | 103,80 | 97,60 | 100,80 | -1,37% | 9.142,00 |
| 05.05.2025 | 102,60 | 103,80 | 101,40 | 102,20 | -1,35% | 5.203,00 |
| 02.05.2025 | 98,90 | 103,60 | 98,90 | 103,60 | 5,93% | 4.798,00 |
| 30.04.2025 | 98,00 | 100,60 | 97,00 | 97,80 | -1,11% | 10.492,00 |
| 29.04.2025 | 97,60 | 99,90 | 97,20 | 98,90 | 0,41% | 5.341,00 |
| 28.04.2025 | 98,80 | 99,70 | 97,90 | 98,50 | 0,00% | 4.523,00 |
| 25.04.2025 | 99,60 | 101,00 | 98,20 | 98,50 | -1,50% | 3.498,00 |
| 24.04.2025 | 98,60 | 101,60 | 97,00 | 100,00 | 0,30% | 4.162,00 |
| 23.04.2025 | 98,00 | 103,20 | 98,00 | 99,70 | 3,21% | 10.233,00 |
| 22.04.2025 | 95,90 | 97,50 | 94,80 | 96,60 | 1,58% | 4.639,00 |
| 17.04.2025 | 94,90 | 95,80 | 92,80 | 95,10 | 1,49% | 3.208,00 |
| 16.04.2025 | 94,60 | 94,90 | 92,30 | 93,70 | -1,88% | 4.733,00 |
| 15.04.2025 | 94,20 | 96,20 | 94,10 | 95,50 | 1,06% | 4.033,00 |
| 14.04.2025 | 90,00 | 94,50 | 90,00 | 94,50 | 6,30% | 2.301,00 |
| 11.04.2025 | 93,80 | 93,80 | 87,30 | 88,90 | -1,98% | 5.313,00 |
| 10.04.2025 | 98,10 | 100,00 | 89,00 | 90,70 | 4,01% | 7.599,00 |
| 09.04.2025 | 89,50 | 89,60 | 85,80 | 87,20 | -4,70% | 10.865,00 |
| 08.04.2025 | 88,40 | 92,90 | 88,20 | 91,50 | 5,29% | 6.161,00 |
| 07.04.2025 | 81,40 | 89,80 | 78,00 | 86,90 | -5,54% | 12.503,00 |
| 04.04.2025 | 93,80 | 95,60 | 87,90 | 92,00 | -3,77% | 20.943,00 |
| 03.04.2025 | 90,70 | 95,60 | 89,60 | 95,60 | 0,63% | 13.733,00 |
| 02.04.2025 | 95,10 | 96,00 | 93,50 | 95,00 | -1,45% | 6.571,00 |
| 01.04.2025 | 98,50 | 98,50 | 94,20 | 96,40 | -0,72% | 7.619,00 |
| 31.03.2025 | 100,40 | 100,60 | 97,00 | 97,10 | -4,80% | 12.534,00 |
| 28.03.2025 | 102,20 | 103,80 | 100,80 | 102,00 | -1,54% | 14.173,00 |
| 27.03.2025 | 98,00 | 105,20 | 96,00 | 103,60 | 7,25% | 18.944,00 |
| 26.03.2025 | 99,50 | 99,50 | 96,10 | 96,60 | -2,72% | 4.316,00 |
| 25.03.2025 | 99,00 | 99,80 | 97,20 | 99,30 | 1,22% | 4.689,00 |
| 24.03.2025 | 100,00 | 100,00 | 97,00 | 98,10 | -0,71% | 4.432,00 |
| 21.03.2025 | 100,60 | 100,60 | 97,00 | 98,80 | -1,20% | 6.937,00 |
| 20.03.2025 | 102,20 | 104,20 | 99,00 | 100,00 | -3,10% | 8.627,00 |
| 19.03.2025 | 100,40 | 110,00 | 99,30 | 103,20 | 0,39% | 35.519,00 |
| 18.03.2025 | 92,00 | 102,80 | 90,90 | 102,80 | 12,97% | 41.004,00 |
| 17.03.2025 | 87,00 | 92,00 | 87,00 | 91,00 | 4,72% | 6.143,00 |
| 14.03.2025 | 82,90 | 87,20 | 82,90 | 86,90 | 5,59% | 6.643,00 |
| 13.03.2025 | 85,30 | 85,30 | 82,00 | 82,30 | -2,72% | 6.597,00 |
| 12.03.2025 | 86,50 | 86,50 | 83,60 | 84,60 | -0,94% | 3.549,00 |
| 11.03.2025 | 88,00 | 89,40 | 84,10 | 85,40 | -2,95% | 5.281,00 |
| 10.03.2025 | 88,90 | 90,20 | 86,30 | 88,00 | -1,35% | 6.302,00 |
| 07.03.2025 | 91,50 | 92,30 | 86,70 | 89,20 | -2,30% | 12.453,00 |
| 06.03.2025 | 88,50 | 92,20 | 88,50 | 91,30 | 3,99% | 9.735,00 |
| 05.03.2025 | 82,70 | 88,60 | 82,70 | 87,80 | 7,60% | 9.183,00 |
| 04.03.2025 | 85,20 | 85,20 | 80,80 | 81,60 | -4,11% | 10.112,00 |
| 03.03.2025 | 84,60 | 87,20 | 84,00 | 85,10 | 1,79% | 7.166,00 |
| 28.02.2025 | 85,60 | 85,60 | 83,40 | 83,60 | -2,11% | 11.143,00 |
| 27.02.2025 | 87,00 | 87,00 | 83,70 | 85,40 | -1,39% | 10.144,00 |
| 26.02.2025 | 87,60 | 88,90 | 86,60 | 86,60 | -1,14% | 5.594,00 |
| 25.02.2025 | 89,70 | 89,80 | 87,20 | 87,60 | -1,90% | 3.802,00 |
| 24.02.2025 | 91,00 | 92,50 | 88,40 | 89,30 | -1,54% | 7.481,00 |
| 21.02.2025 | 92,40 | 93,20 | 89,60 | 90,70 | -0,77% | 14.422,00 |
| 20.02.2025 | 92,30 | 93,60 | 90,20 | 91,40 | -1,08% | 3.232,00 |
| 19.02.2025 | 93,70 | 95,00 | 91,90 | 92,40 | -1,07% | 5.724,00 |
| 18.02.2025 | 96,00 | 96,70 | 93,40 | 93,40 | -3,11% | 2.047,00 |
| 17.02.2025 | 93,80 | 96,40 | 93,40 | 96,40 | 4,33% | 6.116,00 |
| 14.02.2025 | 93,80 | 94,70 | 92,40 | 92,40 | -1,49% | 4.286,00 |
| 13.02.2025 | 94,30 | 95,80 | 93,70 | 93,80 | -0,64% | 3.093,00 |
| 12.02.2025 | 94,00 | 96,90 | 93,60 | 94,40 | 0,21% | 4.945,00 |
| 11.02.2025 | 95,40 | 95,40 | 92,60 | 94,20 | 0,00% | 5.490,00 |
| 10.02.2025 | 93,20 | 97,40 | 93,20 | 94,20 | 0,43% | 8.321,00 |
| 07.02.2025 | 95,50 | 97,80 | 93,80 | 93,80 | -2,09% | 6.110,00 |
| 06.02.2025 | 95,50 | 98,10 | 94,20 | 95,80 | 0,10% | 5.791,00 |
| 05.02.2025 | 97,60 | 97,60 | 95,00 | 95,70 | -0,83% | 5.538,00 |
| 04.02.2025 | 94,20 | 97,60 | 94,10 | 96,50 | 0,94% | 5.029,00 |
| 03.02.2025 | 93,40 | 96,80 | 91,90 | 95,60 | -0,10% | 10.129,00 |
| 31.01.2025 | 95,30 | 96,30 | 93,50 | 95,70 | 1,06% | 5.557,00 |
| 30.01.2025 | 93,50 | 95,40 | 93,50 | 94,70 | 1,28% | 4.143,00 |
| 29.01.2025 | 94,80 | 98,80 | 93,50 | 93,50 | -0,43% | 14.105,00 |
| 28.01.2025 | 92,50 | 94,40 | 92,10 | 93,90 | 1,84% | 4.736,00 |
| 27.01.2025 | 91,40 | 94,20 | 91,40 | 92,20 | -2,12% | 11.380,00 |
| 24.01.2025 | 91,80 | 94,80 | 91,80 | 94,20 | 3,06% | 10.843,00 |
| 23.01.2025 | 91,80 | 92,60 | 89,50 | 91,40 | 0,44% | 9.987,00 |
| 22.01.2025 | 88,20 | 91,80 | 87,80 | 91,00 | 3,17% | 8.730,00 |
| 21.01.2025 | 88,30 | 90,00 | 87,00 | 88,20 | -0,56% | 6.975,00 |
| 20.01.2025 | 92,40 | 93,20 | 88,40 | 88,70 | -3,59% | 13.687,00 |
| 17.01.2025 | 90,70 | 93,20 | 90,40 | 92,00 | 2,45% | 16.946,00 |
| 16.01.2025 | 85,60 | 91,20 | 85,50 | 89,80 | 8,32% | 22.336,00 |
| 15.01.2025 | 78,70 | 83,60 | 78,70 | 82,90 | 4,28% | 6.807,00 |
| 14.01.2025 | 81,40 | 82,30 | 78,60 | 79,50 | -3,05% | 10.877,00 |
| 13.01.2025 | 82,60 | 83,10 | 81,40 | 82,00 | -0,85% | 7.499,00 |
| 10.01.2025 | 83,60 | 84,20 | 82,60 | 82,70 | -1,55% | 7.088,00 |
| 09.01.2025 | 85,60 | 85,60 | 84,00 | 84,00 | -1,06% | 3.402,00 |
| 08.01.2025 | 88,70 | 88,70 | 84,90 | 84,90 | -4,39% | 11.045,00 |