106,800€
2,50%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 104,70 | 107,00 | 104,70 | 107,00 | 2,69% | - |
25.04.2024 | 106,40 | 106,40 | 103,40 | 104,20 | -2,07% | 3.371,00 |
24.04.2024 | 108,20 | 108,20 | 106,00 | 106,40 | -0,75% | 2.829,00 |
23.04.2024 | 105,80 | 107,80 | 105,40 | 107,20 | 2,49% | 2.699,00 |
22.04.2024 | 103,00 | 106,60 | 103,00 | 104,60 | 2,15% | 6.033,00 |
19.04.2024 | 103,00 | 103,60 | 101,60 | 102,40 | -1,73% | 5.002,00 |
18.04.2024 | 104,00 | 105,20 | 100,40 | 104,20 | -0,19% | 5.994,00 |
17.04.2024 | 104,20 | 106,20 | 103,60 | 104,40 | -0,76% | 2.882,00 |
16.04.2024 | 106,00 | 106,20 | 103,60 | 105,20 | -1,87% | 8.600,00 |
15.04.2024 | 108,20 | 108,80 | 106,40 | 107,20 | -1,29% | 4.459,00 |
12.04.2024 | 113,40 | 114,00 | 108,60 | 108,60 | -3,04% | 5.400,00 |
11.04.2024 | 113,00 | 113,40 | 110,00 | 112,00 | -0,18% | 5.393,00 |
10.04.2024 | 110,40 | 113,40 | 110,40 | 112,20 | 1,26% | 6.046,00 |
09.04.2024 | 111,20 | 111,80 | 110,00 | 110,80 | -1,07% | 3.741,00 |
08.04.2024 | 110,00 | 112,20 | 110,00 | 112,00 | 1,27% | 4.084,00 |
05.04.2024 | 110,00 | 112,00 | 108,80 | 110,60 | -1,07% | 5.010,00 |
04.04.2024 | 109,00 | 112,20 | 108,20 | 111,80 | 2,38% | 4.309,00 |
03.04.2024 | 106,80 | 110,20 | 106,00 | 109,20 | 2,82% | 6.682,00 |
02.04.2024 | 109,00 | 109,40 | 106,00 | 106,20 | -2,75% | 7.809,00 |
28.03.2024 | 112,60 | 113,00 | 108,20 | 109,20 | -3,53% | 11.503,00 |
27.03.2024 | 107,20 | 113,60 | 106,40 | 113,20 | 5,40% | 16.484,00 |
26.03.2024 | 107,40 | 110,00 | 105,80 | 107,40 | 0,56% | 19.271,00 |
25.03.2024 | 109,00 | 110,00 | 106,20 | 106,80 | -1,84% | 7.247,00 |
22.03.2024 | 106,60 | 109,80 | 106,00 | 108,80 | 1,12% | 11.247,00 |
21.03.2024 | 114,40 | 115,20 | 101,00 | 107,60 | -5,61% | 30.742,00 |
20.03.2024 | 116,40 | 116,40 | 113,40 | 114,00 | -1,89% | 8.287,00 |
19.03.2024 | 115,20 | 117,40 | 114,00 | 116,20 | 0,00% | 4.207,00 |
18.03.2024 | 119,00 | 119,00 | 116,20 | 116,20 | -2,35% | 3.555,00 |
15.03.2024 | 119,00 | 119,40 | 117,40 | 119,00 | 0,34% | 9.947,00 |
14.03.2024 | 117,20 | 119,00 | 117,00 | 118,60 | 0,51% | 7.570,00 |
13.03.2024 | 115,00 | 118,20 | 114,20 | 118,00 | 2,08% | 8.146,00 |
12.03.2024 | 117,00 | 117,00 | 114,00 | 115,60 | -1,20% | 7.057,00 |
11.03.2024 | 119,80 | 119,80 | 116,60 | 117,00 | -1,52% | 5.595,00 |
08.03.2024 | 120,80 | 121,00 | 118,40 | 118,80 | -1,00% | 3.947,00 |
07.03.2024 | 117,00 | 120,20 | 115,00 | 120,00 | 2,39% | 6.611,00 |
06.03.2024 | 114,80 | 118,00 | 114,60 | 117,20 | 1,38% | 5.310,00 |
05.03.2024 | 114,40 | 116,40 | 113,80 | 115,60 | 0,52% | 7.904,00 |
04.03.2024 | 116,00 | 116,00 | 113,80 | 115,00 | -0,86% | 8.197,00 |
01.03.2024 | 115,00 | 116,00 | 114,00 | 116,00 | 1,22% | 8.973,00 |
29.02.2024 | 114,00 | 116,00 | 113,40 | 114,60 | 0,88% | 17.012,00 |
28.02.2024 | 118,40 | 118,60 | 112,60 | 113,60 | -0,53% | 31.332,00 |
27.02.2024 | 109,20 | 116,60 | 109,00 | 114,20 | 4,77% | 28.640,00 |
26.02.2024 | 100,40 | 110,60 | 100,40 | 109,00 | 9,88% | 18.779,00 |
23.02.2024 | 95,00 | 99,40 | 94,20 | 99,20 | 4,31% | 8.487,00 |
22.02.2024 | 94,10 | 96,00 | 93,70 | 95,10 | 2,04% | 4.547,00 |
21.02.2024 | 97,30 | 98,00 | 92,20 | 93,20 | -3,42% | 8.092,00 |
20.02.2024 | 99,00 | 103,20 | 96,50 | 96,50 | -3,11% | 8.874,00 |
19.02.2024 | 97,80 | 100,20 | 96,40 | 99,60 | 2,05% | 10.436,00 |
16.02.2024 | 95,80 | 98,30 | 95,60 | 97,60 | 1,46% | 4.928,00 |
15.02.2024 | 95,40 | 98,20 | 95,40 | 96,20 | 0,94% | 3.864,00 |
14.02.2024 | 93,00 | 96,00 | 93,00 | 95,30 | 1,93% | 4.755,00 |
13.02.2024 | 97,20 | 97,20 | 92,10 | 93,50 | -2,91% | 8.713,00 |
12.02.2024 | 93,20 | 96,50 | 93,20 | 96,30 | 2,99% | 8.005,00 |
09.02.2024 | 92,60 | 94,90 | 92,60 | 93,50 | 0,97% | 9.266,00 |
08.02.2024 | 92,00 | 93,20 | 91,10 | 92,60 | 0,98% | 7.695,00 |
07.02.2024 | 93,30 | 93,50 | 91,40 | 91,70 | -1,29% | 8.800,00 |
06.02.2024 | 96,70 | 96,70 | 92,10 | 92,90 | -3,63% | 8.662,00 |
05.02.2024 | 99,80 | 99,90 | 95,20 | 96,40 | -2,72% | 8.122,00 |
02.02.2024 | 97,70 | 101,60 | 97,60 | 99,10 | 1,95% | 8.216,00 |
01.02.2024 | 92,20 | 99,20 | 92,00 | 97,20 | 4,40% | 15.567,00 |
31.01.2024 | 96,90 | 96,90 | 93,00 | 93,10 | -3,02% | 5.672,00 |
30.01.2024 | 93,90 | 96,80 | 93,30 | 96,00 | 2,78% | 12.378,00 |
29.01.2024 | 96,30 | 96,60 | 92,30 | 93,40 | -3,61% | 9.420,00 |
26.01.2024 | 96,10 | 97,90 | 96,00 | 96,90 | 0,00% | 4.780,00 |
25.01.2024 | 97,00 | 97,30 | 95,20 | 96,90 | -0,10% | 5.059,00 |
24.01.2024 | 99,80 | 100,20 | 96,40 | 97,00 | -2,41% | 9.163,00 |
23.01.2024 | 99,40 | 100,00 | 97,70 | 99,40 | 1,22% | 5.638,00 |
22.01.2024 | 99,80 | 100,60 | 98,00 | 98,20 | -0,10% | 3.025,00 |
19.01.2024 | 98,50 | 99,30 | 97,00 | 98,30 | 0,61% | 3.595,00 |
18.01.2024 | 96,00 | 98,50 | 96,00 | 97,70 | 1,14% | 5.476,00 |
17.01.2024 | 97,00 | 97,10 | 95,00 | 96,60 | -0,72% | 5.383,00 |
16.01.2024 | 99,00 | 99,70 | 97,10 | 97,30 | -1,82% | 1.876,00 |
15.01.2024 | 101,80 | 102,40 | 97,30 | 99,10 | -3,41% | 5.092,00 |
12.01.2024 | 99,80 | 102,60 | 98,70 | 102,60 | 4,48% | 11.873,00 |
11.01.2024 | 102,60 | 103,20 | 97,80 | 98,20 | -3,54% | 14.234,00 |
10.01.2024 | 104,20 | 104,20 | 101,00 | 101,80 | -2,30% | 6.565,00 |
09.01.2024 | 104,60 | 105,60 | 103,20 | 104,20 | 0,39% | 3.496,00 |
08.01.2024 | 106,00 | 106,00 | 102,00 | 103,80 | -1,14% | 2.274,00 |
05.01.2024 | 106,20 | 106,20 | 101,40 | 105,00 | -0,76% | 4.032,00 |
04.01.2024 | 105,40 | 106,80 | 104,60 | 105,80 | 1,54% | 3.746,00 |
03.01.2024 | 109,00 | 109,00 | 104,00 | 104,20 | -3,52% | 6.791,00 |
02.01.2024 | 108,00 | 110,00 | 107,40 | 108,00 | 0,56% | 4.124,00 |
29.12.2023 | 105,80 | 107,80 | 105,80 | 107,40 | 0,75% | 3.693,00 |
28.12.2023 | 107,00 | 108,40 | 106,00 | 106,60 | 0,19% | 4.172,00 |
27.12.2023 | 105,60 | 107,40 | 104,20 | 106,40 | 1,53% | 5.806,00 |
22.12.2023 | 101,60 | 105,00 | 101,60 | 104,80 | 2,75% | 4.593,00 |
21.12.2023 | 100,80 | 103,00 | 100,60 | 102,00 | -0,97% | 3.293,00 |
20.12.2023 | 99,20 | 103,80 | 99,20 | 103,00 | 3,00% | 7.493,00 |
19.12.2023 | 95,10 | 101,00 | 95,10 | 100,00 | 4,60% | 8.096,00 |
18.12.2023 | 95,40 | 96,20 | 93,60 | 95,60 | 1,49% | 8.817,00 |
15.12.2023 | 94,80 | 95,60 | 93,50 | 94,20 | -0,11% | 13.563,00 |
14.12.2023 | 91,10 | 94,30 | 91,10 | 94,30 | 3,63% | 28.062,00 |
13.12.2023 | 92,50 | 93,10 | 90,00 | 91,00 | -2,15% | 6.865,00 |
12.12.2023 | 96,20 | 96,20 | 92,90 | 93,00 | -2,31% | 8.856,00 |
11.12.2023 | 97,00 | 97,80 | 95,10 | 95,20 | -2,16% | 3.581,00 |
08.12.2023 | 98,10 | 98,60 | 96,30 | 97,30 | -1,32% | 5.437,00 |
07.12.2023 | 100,20 | 100,20 | 98,00 | 98,60 | -1,79% | 2.111,00 |
06.12.2023 | 98,20 | 101,20 | 98,20 | 100,40 | 1,52% | 9.892,00 |
05.12.2023 | 96,50 | 101,00 | 93,60 | 98,90 | 2,28% | 15.940,00 |
04.12.2023 | 99,00 | 99,00 | 95,60 | 96,70 | -2,52% | 8.636,00 |