112,800€
-4,24%
Echtzeit-Aktienkurs ADESSO SE INH O.N.
Bid:
Ask:
Aktienkurse zur ADESSO SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 116,80 | 117,20 | 112,60 | 113,60 | -3,57% | 5.293,00 |
| 30.05.2023 | 119,00 | 119,80 | 117,60 | 117,80 | -0,34% | 5.256,00 |
| 29.05.2023 | 121,20 | 123,00 | 118,20 | 118,20 | -1,66% | 2.136,00 |
| 26.05.2023 | 120,00 | 121,60 | 118,80 | 120,20 | -0,50% | 3.745,00 |
| 25.05.2023 | 119,00 | 121,60 | 117,80 | 120,80 | 2,72% | 4.675,00 |
| 24.05.2023 | 122,20 | 122,20 | 117,00 | 117,60 | -4,70% | 3.927,00 |
| 23.05.2023 | 123,40 | 127,40 | 123,40 | 123,40 | -0,96% | 4.633,00 |
| 22.05.2023 | 124,40 | 125,80 | 122,80 | 124,60 | -0,16% | 4.146,00 |
| 19.05.2023 | 121,40 | 128,60 | 121,40 | 124,80 | 2,63% | 6.668,00 |
| 18.05.2023 | 123,40 | 123,80 | 120,80 | 121,60 | -0,82% | 1.981,00 |
| 17.05.2023 | 126,60 | 127,40 | 121,20 | 122,60 | -3,16% | 4.667,00 |
| 16.05.2023 | 128,00 | 128,00 | 126,00 | 126,60 | -1,09% | 1.965,00 |
| 15.05.2023 | 128,80 | 128,80 | 126,20 | 128,00 | -0,78% | 3.222,00 |
| 12.05.2023 | 129,80 | 129,80 | 128,00 | 129,00 | 0,31% | 2.097,00 |
| 11.05.2023 | 130,00 | 132,20 | 128,00 | 128,60 | 0,00% | 3.301,00 |
| 10.05.2023 | 127,20 | 129,60 | 125,60 | 128,60 | 0,94% | 6.343,00 |
| 09.05.2023 | 128,40 | 129,80 | 126,20 | 127,40 | -0,16% | 7.234,00 |
| 08.05.2023 | 129,80 | 129,80 | 122,20 | 127,60 | -6,86% | 13.912,00 |
| 05.05.2023 | 135,40 | 137,20 | 134,60 | 137,00 | 2,85% | 2.225,00 |
| 04.05.2023 | 131,00 | 133,40 | 130,80 | 133,20 | 0,76% | 1.342,00 |
| 03.05.2023 | 131,80 | 133,60 | 131,80 | 132,20 | -0,45% | 890,00 |
| 02.05.2023 | 136,60 | 136,60 | 132,80 | 132,80 | -2,06% | 1.653,00 |
| 28.04.2023 | 130,00 | 136,40 | 128,20 | 135,60 | 4,15% | 7.060,00 |
| 27.04.2023 | 129,00 | 130,80 | 129,00 | 130,20 | 0,15% | 2.138,00 |
| 26.04.2023 | 129,80 | 130,80 | 127,80 | 130,00 | -0,61% | 4.580,00 |
| 25.04.2023 | 132,00 | 132,00 | 129,80 | 130,80 | -1,21% | 7.165,00 |
| 24.04.2023 | 134,40 | 134,60 | 132,20 | 132,40 | -0,75% | 4.432,00 |
| 21.04.2023 | 135,20 | 135,40 | 132,80 | 133,40 | -2,06% | 5.891,00 |
| 20.04.2023 | 138,00 | 140,00 | 135,20 | 136,20 | -1,30% | 3.944,00 |
| 19.04.2023 | 142,20 | 142,20 | 137,40 | 138,00 | -3,50% | 3.462,00 |
| 18.04.2023 | 145,20 | 146,40 | 142,80 | 143,00 | -0,97% | 2.869,00 |
| 17.04.2023 | 145,00 | 146,20 | 144,00 | 144,40 | -0,41% | 1.756,00 |
| 14.04.2023 | 141,40 | 145,00 | 141,40 | 145,00 | 2,84% | 3.729,00 |
| 13.04.2023 | 138,00 | 141,60 | 138,00 | 141,00 | 2,17% | 3.654,00 |
| 12.04.2023 | 139,60 | 141,40 | 137,60 | 138,00 | -1,00% | 3.198,00 |
| 11.04.2023 | 140,60 | 141,60 | 138,20 | 139,40 | -0,14% | 2.994,00 |
| 06.04.2023 | 143,20 | 143,20 | 137,40 | 139,60 | -2,38% | 8.460,00 |
| 05.04.2023 | 147,80 | 147,80 | 141,80 | 143,00 | -2,59% | 3.710,00 |
| 04.04.2023 | 150,40 | 150,40 | 146,80 | 146,80 | -2,65% | 1.499,00 |
| 03.04.2023 | 147,40 | 150,80 | 147,40 | 150,80 | 2,59% | 12.363,00 |
| 31.03.2023 | 150,80 | 151,00 | 146,40 | 147,00 | -2,13% | 3.603,00 |
| 30.03.2023 | 151,80 | 151,80 | 148,80 | 150,20 | -0,40% | 3.347,00 |
| 29.03.2023 | 148,80 | 151,20 | 148,00 | 150,80 | 1,75% | 2.619,00 |
| 28.03.2023 | 152,00 | 152,80 | 147,60 | 148,20 | -1,72% | 1.905,00 |
| 27.03.2023 | 150,80 | 152,00 | 149,40 | 150,80 | 0,94% | 2.987,00 |
| 24.03.2023 | 155,00 | 155,80 | 148,00 | 149,40 | -3,74% | 4.532,00 |
| 23.03.2023 | 151,00 | 156,00 | 150,40 | 155,20 | 1,44% | 7.409,00 |
| 22.03.2023 | 153,00 | 154,00 | 151,20 | 153,00 | -0,39% | 5.443,00 |
| 21.03.2023 | 151,60 | 154,20 | 151,00 | 153,60 | 2,40% | 1.926,00 |
| 20.03.2023 | 148,60 | 150,00 | 145,00 | 150,00 | -0,40% | 2.657,00 |
| 17.03.2023 | 151,40 | 153,00 | 149,20 | 150,60 | -0,53% | 4.028,00 |
| 16.03.2023 | 147,80 | 151,40 | 143,80 | 151,40 | 4,27% | 2.309,00 |
| 15.03.2023 | 152,40 | 152,40 | 144,40 | 145,20 | -4,10% | 5.585,00 |
| 14.03.2023 | 147,00 | 153,20 | 147,00 | 151,40 | 2,30% | 3.999,00 |
| 13.03.2023 | 148,40 | 148,40 | 144,80 | 148,00 | -1,07% | 6.394,00 |
| 10.03.2023 | 149,40 | 150,40 | 145,60 | 149,60 | -0,40% | 3.962,00 |
| 09.03.2023 | 151,60 | 151,60 | 149,20 | 150,20 | -1,31% | 1.436,00 |
| 08.03.2023 | 152,60 | 152,60 | 148,60 | 152,20 | 0,79% | 2.182,00 |
| 07.03.2023 | 152,80 | 154,00 | 150,00 | 151,00 | -1,95% | 2.243,00 |
| 06.03.2023 | 153,40 | 155,40 | 151,80 | 154,00 | 0,39% | 2.689,00 |
| 03.03.2023 | 153,00 | 154,00 | 151,80 | 153,40 | 0,92% | 2.111,00 |
| 02.03.2023 | 153,80 | 154,20 | 152,00 | 152,00 | -1,04% | 2.436,00 |
| 01.03.2023 | 153,00 | 154,80 | 151,80 | 153,60 | 1,32% | 2.550,00 |
| 28.02.2023 | 152,00 | 152,60 | 150,80 | 151,60 | -0,79% | 2.366,00 |
| 27.02.2023 | 153,00 | 156,40 | 152,00 | 152,80 | 1,87% | 4.374,00 |
| 24.02.2023 | 153,20 | 154,00 | 150,00 | 150,00 | -1,83% | 5.306,00 |
| 23.02.2023 | 148,40 | 153,20 | 148,40 | 152,80 | 2,55% | 2.625,00 |
| 22.02.2023 | 149,60 | 150,60 | 146,80 | 149,00 | -0,67% | 5.497,00 |
| 21.02.2023 | 152,20 | 152,20 | 149,00 | 150,00 | -1,45% | 2.577,00 |
| 20.02.2023 | 152,20 | 152,60 | 150,00 | 152,20 | 0,66% | 1.872,00 |
| 17.02.2023 | 150,60 | 151,80 | 149,60 | 151,20 | -0,53% | 4.689,00 |
| 16.02.2023 | 154,80 | 154,80 | 150,20 | 152,00 | -0,91% | 5.928,00 |
| 15.02.2023 | 149,40 | 153,40 | 148,80 | 153,40 | 2,95% | 4.612,00 |
| 14.02.2023 | 144,40 | 149,80 | 142,40 | 149,00 | 2,90% | 10.301,00 |
| 13.02.2023 | 143,20 | 145,60 | 142,80 | 144,80 | 1,54% | 2.146,00 |
| 10.02.2023 | 147,80 | 147,80 | 142,00 | 142,60 | -3,78% | 4.980,00 |
| 09.02.2023 | 148,80 | 150,60 | 147,80 | 148,20 | 0,82% | 2.139,00 |
| 08.02.2023 | 149,00 | 149,40 | 146,80 | 147,00 | 0,41% | 2.776,00 |
| 07.02.2023 | 151,60 | 151,60 | 145,20 | 146,40 | -3,17% | 2.552,00 |
| 06.02.2023 | 149,20 | 151,20 | 147,60 | 151,20 | -0,40% | 3.606,00 |
| 03.02.2023 | 149,60 | 152,80 | 147,00 | 151,80 | 1,20% | 3.827,00 |
| 02.02.2023 | 146,00 | 150,80 | 145,20 | 150,00 | 3,73% | 4.975,00 |
| 01.02.2023 | 146,40 | 147,80 | 144,60 | 144,60 | -0,28% | 1.742,00 |
| 31.01.2023 | 143,40 | 146,40 | 141,80 | 145,00 | 1,54% | 5.403,00 |
| 30.01.2023 | 147,20 | 147,20 | 139,60 | 142,80 | -2,06% | 5.646,00 |
| 27.01.2023 | 149,80 | 149,80 | 144,00 | 145,80 | -1,22% | 4.116,00 |
| 26.01.2023 | 148,80 | 148,80 | 146,00 | 147,60 | 0,96% | 4.067,00 |
| 25.01.2023 | 149,20 | 149,40 | 145,80 | 146,20 | -2,53% | 3.886,00 |
| 24.01.2023 | 150,00 | 151,00 | 148,80 | 150,00 | 0,40% | 5.473,00 |
| 23.01.2023 | 148,60 | 151,80 | 148,60 | 149,40 | 1,22% | 3.610,00 |
| 20.01.2023 | 146,40 | 149,00 | 145,60 | 147,60 | 1,10% | 2.918,00 |
| 19.01.2023 | 154,20 | 154,20 | 145,40 | 146,00 | -6,29% | 7.502,00 |
| 18.01.2023 | 157,00 | 160,20 | 154,20 | 155,80 | 0,13% | 6.476,00 |
| 17.01.2023 | 153,80 | 156,00 | 153,00 | 155,60 | 1,30% | 2.704,00 |
| 16.01.2023 | 152,20 | 154,80 | 151,00 | 153,60 | 1,19% | 3.674,00 |
| 13.01.2023 | 148,80 | 152,60 | 148,80 | 151,80 | 2,71% | 3.849,00 |
| 12.01.2023 | 153,40 | 156,80 | 145,80 | 147,80 | -3,52% | 9.385,00 |
| 11.01.2023 | 143,40 | 153,20 | 142,80 | 153,20 | 7,74% | 10.618,00 |
| 10.01.2023 | 145,00 | 145,40 | 141,80 | 142,20 | -2,34% | 4.035,00 |
| 09.01.2023 | 142,00 | 146,60 | 141,20 | 145,60 | 2,82% | 4.090,00 |