97,450€
-4,46%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 100,70 | 100,90 | 97,20 | 97,35 | -4,56% | - |
| 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 |
| 07.01.2025 | 90,90 | 90,90 | 88,20 | 88,80 | -1,44% | 10.174,00 |
| 06.01.2025 | 91,00 | 91,60 | 89,10 | 90,10 | 0,56% | 15.232,00 |
| 03.01.2025 | 89,00 | 93,20 | 89,00 | 89,60 | 0,79% | 14.021,00 |
| 02.01.2025 | 87,90 | 89,10 | 87,10 | 88,90 | 1,02% | 10.537,00 |
| 30.12.2024 | 87,00 | 88,20 | 86,70 | 88,00 | 0,57% | 4.725,00 |
| 27.12.2024 | 85,70 | 89,00 | 85,70 | 87,50 | 1,16% | 8.105,00 |
| 23.12.2024 | 84,10 | 86,80 | 83,60 | 86,50 | 2,13% | 9.598,00 |
| 20.12.2024 | 86,10 | 86,10 | 82,80 | 84,70 | -1,85% | 16.457,00 |
| 19.12.2024 | 86,40 | 86,90 | 84,70 | 86,30 | -0,69% | 12.150,00 |
| 18.12.2024 | 86,60 | 88,40 | 86,00 | 86,90 | 0,00% | 13.251,00 |
| 17.12.2024 | 91,00 | 91,70 | 86,90 | 86,90 | -5,44% | 13.993,00 |
| 16.12.2024 | 94,50 | 94,50 | 89,90 | 91,90 | -2,23% | 10.264,00 |
| 13.12.2024 | 94,10 | 95,70 | 93,80 | 94,00 | -0,95% | 6.389,00 |
| 12.12.2024 | 96,10 | 97,40 | 94,90 | 94,90 | -0,32% | 9.721,00 |
| 11.12.2024 | 95,30 | 95,90 | 94,30 | 95,20 | -0,10% | 5.556,00 |
| 10.12.2024 | 92,10 | 96,30 | 91,90 | 95,30 | 2,47% | 10.405,00 |
| 09.12.2024 | 93,50 | 94,50 | 92,60 | 93,00 | 0,43% | 6.495,00 |
| 06.12.2024 | 93,00 | 93,50 | 91,30 | 92,60 | -0,22% | 4.839,00 |
| 05.12.2024 | 90,80 | 93,80 | 90,50 | 92,80 | 1,75% | 9.313,00 |
| 04.12.2024 | 87,80 | 91,90 | 87,40 | 91,20 | 4,95% | 12.453,00 |
| 03.12.2024 | 87,80 | 88,50 | 86,30 | 86,90 | 0,46% | 6.262,00 |
| 02.12.2024 | 87,60 | 88,40 | 86,00 | 86,50 | -0,23% | 12.518,00 |
| 29.11.2024 | 87,50 | 88,60 | 86,60 | 86,70 | -0,57% | 6.290,00 |
| 28.11.2024 | 86,10 | 88,70 | 86,10 | 87,20 | 0,11% | 7.752,00 |
| 27.11.2024 | 89,60 | 89,60 | 87,10 | 87,10 | -1,91% | 7.069,00 |
| 26.11.2024 | 88,20 | 90,20 | 87,60 | 88,80 | -0,22% | 7.532,00 |
| 25.11.2024 | 89,40 | 90,00 | 87,50 | 89,00 | 1,14% | 22.978,00 |
| 22.11.2024 | 90,50 | 91,60 | 87,10 | 88,00 | -2,65% | 18.896,00 |
| 21.11.2024 | 86,95 | 90,55 | 86,80 | 90,40 | 3,43% | - |
| 20.11.2024 | 88,80 | 90,60 | 87,20 | 87,40 | -2,56% | 10.000,00 |
| 19.11.2024 | 89,30 | 90,20 | 86,70 | 89,70 | -0,33% | 16.506,00 |
| 18.11.2024 | 86,10 | 90,70 | 86,10 | 90,00 | 4,41% | 21.430,00 |
| 15.11.2024 | 79,50 | 86,50 | 79,00 | 86,20 | 6,55% | 40.192,00 |
| 14.11.2024 | 69,90 | 81,80 | 69,90 | 80,90 | 21,11% | 47.879,00 |
| 13.11.2024 | 69,90 | 69,90 | 66,80 | 66,80 | -2,91% | 8.208,00 |
| 12.11.2024 | 70,20 | 70,40 | 68,60 | 68,80 | -2,13% | 10.822,00 |
| 11.11.2024 | 71,30 | 72,80 | 70,10 | 70,30 | 0,14% | 8.340,00 |
| 08.11.2024 | 67,10 | 70,20 | 67,00 | 70,20 | 4,15% | 8.883,00 |
| 07.11.2024 | 62,80 | 67,90 | 62,50 | 67,40 | 7,67% | 19.101,00 |
| 06.11.2024 | 64,50 | 66,00 | 62,20 | 62,60 | -3,69% | 13.566,00 |
| 05.11.2024 | 65,00 | 65,80 | 63,70 | 65,00 | 0,00% | 30.804,00 |