86,350€
-0,63%
Echtzeit-Aktienkurs ADESSO SE INH O.N.
Bid:
Ask:
Aktienkurse zur ADESSO SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 65,80 | 67,60 | 65,00 | 65,00 | -1,37% | 8.477,00 |
| 01.11.2024 | 67,80 | 68,30 | 65,70 | 65,90 | -1,79% | 8.884,00 |
| 31.10.2024 | 67,90 | 68,60 | 66,10 | 67,10 | -3,31% | 7.072,00 |
| 30.10.2024 | 71,20 | 72,00 | 69,10 | 69,40 | -4,67% | 10.499,00 |
| 29.10.2024 | 73,20 | 73,30 | 71,90 | 72,80 | -0,95% | 6.420,00 |
| 28.10.2024 | 72,60 | 75,20 | 72,60 | 73,50 | 0,41% | 6.608,00 |
| 25.10.2024 | 72,30 | 74,80 | 72,20 | 73,20 | 0,27% | 9.855,00 |
| 24.10.2024 | 75,80 | 76,40 | 72,20 | 73,00 | -3,05% | 12.702,00 |
| 23.10.2024 | 76,90 | 78,30 | 74,50 | 75,30 | -2,96% | 10.575,00 |
| 22.10.2024 | 77,00 | 78,20 | 76,20 | 77,60 | 1,04% | 5.143,00 |
| 21.10.2024 | 80,50 | 80,70 | 76,60 | 76,80 | -4,12% | 11.601,00 |
| 18.10.2024 | 80,20 | 83,00 | 80,10 | 80,10 | 0,75% | 14.898,00 |
| 17.10.2024 | 79,00 | 81,90 | 78,90 | 79,50 | 0,76% | 13.511,00 |
| 16.10.2024 | 77,40 | 79,30 | 76,50 | 78,90 | 1,48% | 5.311,00 |
| 15.10.2024 | 79,00 | 79,00 | 76,60 | 77,75 | -0,45% | - |
| 14.10.2024 | 77,40 | 79,50 | 77,00 | 78,10 | 2,90% | 13.467,00 |
| 11.10.2024 | 73,30 | 77,20 | 73,00 | 75,90 | 4,40% | 16.222,00 |
| 10.10.2024 | 72,90 | 73,90 | 72,30 | 72,70 | 0,28% | 3.801,00 |
| 09.10.2024 | 70,90 | 72,70 | 70,70 | 72,50 | 2,26% | 10.151,00 |
| 08.10.2024 | 70,10 | 71,20 | 69,90 | 70,90 | -0,14% | 4.150,00 |
| 07.10.2024 | 74,00 | 74,00 | 70,70 | 71,00 | -4,05% | 7.151,00 |
| 04.10.2024 | 72,20 | 74,00 | 71,70 | 74,00 | 3,06% | 8.636,00 |
| 03.10.2024 | 70,50 | 73,10 | 69,60 | 71,80 | 2,28% | 6.654,00 |
| 02.10.2024 | 71,90 | 72,70 | 70,20 | 70,20 | -3,04% | 6.403,00 |
| 01.10.2024 | 68,50 | 74,20 | 68,00 | 72,40 | 6,31% | 30.450,00 |
| 30.09.2024 | 69,40 | 69,40 | 67,10 | 68,10 | -1,30% | 6.306,00 |
| 27.09.2024 | 68,60 | 69,90 | 68,60 | 69,00 | 1,47% | 7.381,00 |
| 26.09.2024 | 65,10 | 68,80 | 65,10 | 68,00 | 6,08% | 12.488,00 |
| 25.09.2024 | 63,20 | 65,00 | 62,60 | 64,10 | 0,94% | 6.556,00 |
| 24.09.2024 | 62,40 | 63,80 | 62,40 | 63,50 | 3,25% | 5.868,00 |
| 23.09.2024 | 60,90 | 62,30 | 60,60 | 61,50 | 1,65% | 5.100,00 |
| 20.09.2024 | 61,80 | 62,10 | 60,10 | 60,50 | -2,58% | 10.073,00 |
| 19.09.2024 | 60,20 | 63,00 | 60,20 | 62,10 | 4,37% | 8.202,00 |
| 18.09.2024 | 59,20 | 59,80 | 57,70 | 59,50 | 1,36% | 7.317,00 |
| 17.09.2024 | 57,70 | 59,20 | 57,70 | 58,70 | 1,73% | 5.287,00 |
| 16.09.2024 | 61,30 | 61,30 | 57,40 | 57,70 | -4,31% | 9.749,00 |
| 13.09.2024 | 57,50 | 61,60 | 57,50 | 60,30 | 5,98% | 12.201,00 |
| 12.09.2024 | 56,50 | 58,30 | 56,40 | 56,90 | 0,18% | 8.265,00 |
| 11.09.2024 | 57,10 | 58,80 | 56,60 | 56,80 | 0,18% | 9.289,00 |
| 10.09.2024 | 55,50 | 57,90 | 55,50 | 56,70 | 2,16% | 12.186,00 |
| 09.09.2024 | 56,00 | 56,60 | 55,20 | 55,50 | 0,00% | 8.707,00 |
| 06.09.2024 | 56,80 | 56,80 | 55,30 | 55,50 | -2,12% | 10.285,00 |
| 05.09.2024 | 58,30 | 58,70 | 56,70 | 56,70 | -3,41% | 11.078,00 |
| 04.09.2024 | 60,20 | 60,50 | 58,40 | 58,70 | -4,08% | 17.036,00 |
| 03.09.2024 | 62,90 | 63,50 | 60,50 | 61,20 | -4,08% | 20.585,00 |
| 02.09.2024 | 66,00 | 66,00 | 63,40 | 63,80 | -3,48% | 12.799,00 |
| 30.08.2024 | 64,80 | 66,90 | 64,80 | 66,10 | 0,92% | 18.892,00 |
| 29.08.2024 | 65,60 | 65,90 | 65,00 | 65,50 | 0,00% | 16.032,00 |
| 28.08.2024 | 68,30 | 68,40 | 65,10 | 65,50 | -3,11% | 6.396,00 |
| 27.08.2024 | 68,70 | 68,80 | 66,80 | 67,60 | -2,03% | 14.013,00 |
| 26.08.2024 | 70,90 | 70,90 | 68,70 | 69,00 | -1,99% | 9.157,00 |
| 23.08.2024 | 71,00 | 71,50 | 70,40 | 70,40 | -0,98% | 5.705,00 |
| 22.08.2024 | 72,30 | 72,50 | 71,00 | 71,10 | -1,66% | 5.800,00 |
| 21.08.2024 | 71,80 | 72,90 | 71,00 | 72,30 | 0,56% | 8.900,00 |
| 20.08.2024 | 72,90 | 72,90 | 71,60 | 71,90 | -0,83% | 12.383,00 |
| 19.08.2024 | 71,50 | 73,30 | 70,70 | 72,50 | 1,54% | 10.624,00 |
| 16.08.2024 | 71,80 | 73,00 | 70,50 | 71,40 | 0,99% | 22.019,00 |
| 15.08.2024 | 72,00 | 73,00 | 69,80 | 70,70 | 0,71% | 31.678,00 |
| 14.08.2024 | 69,20 | 73,10 | 69,20 | 70,20 | 1,45% | 12.322,00 |
| 13.08.2024 | 70,10 | 70,60 | 67,00 | 69,20 | -1,00% | 13.574,00 |
| 12.08.2024 | 70,30 | 70,90 | 69,40 | 69,90 | -0,43% | 6.310,00 |
| 09.08.2024 | 69,00 | 71,00 | 68,40 | 70,20 | 0,14% | 11.972,00 |
| 08.08.2024 | 71,60 | 72,00 | 69,80 | 70,10 | -2,64% | 16.553,00 |
| 07.08.2024 | 73,80 | 74,00 | 67,80 | 72,00 | -2,70% | 35.415,00 |
| 06.08.2024 | 78,10 | 80,00 | 74,00 | 74,00 | -5,37% | 18.822,00 |
| 05.08.2024 | 87,00 | 87,70 | 72,00 | 78,20 | -12,13% | 31.902,00 |
| 02.08.2024 | 90,10 | 90,80 | 88,70 | 89,00 | -2,84% | 8.413,00 |
| 01.08.2024 | 92,10 | 92,30 | 91,10 | 91,60 | 0,11% | 3.950,00 |