56,350€
1,53%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 55,65 | 57,80 | 55,65 | 56,40 | 1,62% | - |
| 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 |
| 31.07.2024 | 92,00 | 92,50 | 91,10 | 91,50 | -1,19% | 5.000,00 |
| 30.07.2024 | 89,70 | 92,70 | 89,70 | 92,60 | 2,55% | 3.764,00 |
| 29.07.2024 | 90,30 | 91,00 | 89,60 | 90,30 | 0,11% | 3.347,00 |
| 26.07.2024 | 88,10 | 90,20 | 87,80 | 90,20 | 1,46% | 2.961,00 |
| 25.07.2024 | 88,00 | 89,00 | 86,90 | 88,90 | 0,91% | 2.958,00 |
| 24.07.2024 | 89,80 | 89,80 | 88,10 | 88,10 | -1,67% | 1.767,00 |
| 23.07.2024 | 90,20 | 91,40 | 88,50 | 89,60 | -0,44% | 5.835,00 |
| 22.07.2024 | 88,70 | 91,00 | 88,20 | 90,00 | 1,01% | 3.225,00 |
| 19.07.2024 | 89,50 | 90,00 | 88,90 | 89,10 | -0,45% | 2.876,00 |
| 18.07.2024 | 87,80 | 90,80 | 87,70 | 89,50 | 1,13% | 2.398,00 |
| 17.07.2024 | 92,00 | 92,00 | 88,50 | 88,50 | -2,75% | 5.983,00 |
| 16.07.2024 | 91,00 | 91,20 | 89,10 | 91,00 | 0,22% | 6.758,00 |
| 15.07.2024 | 90,90 | 91,50 | 89,80 | 90,80 | -0,87% | 4.873,00 |
| 12.07.2024 | 90,50 | 91,60 | 89,40 | 91,60 | 1,44% | 4.308,00 |
| 11.07.2024 | 86,40 | 90,40 | 86,40 | 90,30 | 3,79% | 5.035,00 |
| 10.07.2024 | 86,80 | 87,80 | 86,60 | 87,00 | 0,00% | 3.661,00 |
| 09.07.2024 | 87,70 | 88,20 | 86,40 | 87,00 | -0,34% | 6.507,00 |
| 08.07.2024 | 86,40 | 89,30 | 86,40 | 87,30 | 0,81% | 7.320,00 |
| 05.07.2024 | 85,20 | 86,90 | 85,00 | 86,60 | 1,52% | 8.078,00 |
| 04.07.2024 | 83,20 | 87,00 | 83,00 | 85,30 | 3,14% | 9.017,00 |
| 03.07.2024 | 83,00 | 83,20 | 80,90 | 82,70 | 0,24% | 9.204,00 |
| 02.07.2024 | 82,20 | 83,10 | 81,60 | 82,50 | 0,00% | 9.064,00 |
| 01.07.2024 | 84,40 | 86,00 | 82,20 | 82,50 | -1,55% | 6.417,00 |
| 28.06.2024 | 86,30 | 86,80 | 82,80 | 83,80 | -2,78% | 13.431,00 |
| 27.06.2024 | 88,60 | 88,90 | 86,00 | 86,20 | -2,71% | 6.575,00 |
| 26.06.2024 | 91,50 | 91,50 | 88,40 | 88,60 | -3,70% | 8.266,00 |
| 25.06.2024 | 91,70 | 92,40 | 91,00 | 92,00 | 0,00% | 4.127,00 |
| 24.06.2024 | 91,00 | 92,20 | 90,10 | 92,00 | 2,00% | 4.637,00 |
| 21.06.2024 | 92,90 | 92,90 | 90,20 | 90,20 | -2,17% | 7.008,00 |
| 20.06.2024 | 90,90 | 93,00 | 90,80 | 92,20 | 2,10% | 5.812,00 |
| 19.06.2024 | 94,80 | 94,80 | 88,50 | 90,30 | -5,35% | 13.838,00 |
| 18.06.2024 | 100,20 | 100,60 | 95,40 | 95,40 | -1,04% | 14.279,00 |
| 17.06.2024 | 96,00 | 96,60 | 94,80 | 96,40 | -0,41% | 7.901,00 |
| 14.06.2024 | 96,60 | 97,80 | 94,40 | 96,80 | 1,89% | 8.729,00 |
| 13.06.2024 | 98,20 | 98,50 | 94,60 | 95,00 | -3,94% | 15.295,00 |
| 12.06.2024 | 99,00 | 100,00 | 97,50 | 98,90 | -0,40% | 9.224,00 |
| 11.06.2024 | 101,00 | 101,40 | 99,00 | 99,30 | -1,10% | 4.845,00 |
| 10.06.2024 | 102,40 | 102,40 | 99,30 | 100,40 | -0,99% | 3.000,00 |
| 07.06.2024 | 99,90 | 102,80 | 99,00 | 101,40 | 2,32% | 4.826,00 |
| 06.06.2024 | 101,00 | 101,40 | 98,80 | 99,10 | -2,08% | 8.644,00 |
| 05.06.2024 | 100,40 | 102,40 | 99,10 | 101,20 | 1,00% | 11.756,00 |
| 04.06.2024 | 97,40 | 101,80 | 97,40 | 100,20 | 2,87% | 9.223,00 |
| 03.06.2024 | 98,20 | 98,70 | 96,70 | 97,40 | -1,02% | 2.469,00 |
| 31.05.2024 | 97,80 | 98,50 | 95,40 | 98,40 | -0,10% | 7.388,00 |
| 30.05.2024 | 96,60 | 98,50 | 95,60 | 98,50 | 2,50% | 3.422,00 |
| 29.05.2024 | 97,20 | 97,60 | 96,10 | 96,10 | -1,13% | 3.288,00 |
| 28.05.2024 | 100,00 | 100,00 | 96,30 | 97,20 | -1,82% | 7.364,00 |
| 27.05.2024 | 98,50 | 99,00 | 97,40 | 99,00 | 1,54% | 5.243,00 |
| 24.05.2024 | 96,30 | 98,00 | 95,30 | 97,50 | 1,25% | 4.382,00 |
| 23.05.2024 | 96,80 | 98,20 | 96,30 | 96,30 | -0,82% | 6.819,00 |
| 22.05.2024 | 95,90 | 98,10 | 95,10 | 97,10 | 1,15% | 6.026,00 |
| 21.05.2024 | 95,00 | 96,00 | 93,00 | 96,00 | 1,59% | 8.450,00 |
| 20.05.2024 | 93,50 | 95,30 | 93,00 | 94,50 | 0,85% | 6.419,00 |
| 17.05.2024 | 98,10 | 98,10 | 92,80 | 93,70 | -3,60% | 19.736,00 |
| 16.05.2024 | 99,90 | 100,00 | 96,50 | 97,20 | -2,80% | 14.774,00 |
| 15.05.2024 | 102,20 | 102,80 | 99,50 | 100,00 | -2,34% | 11.456,00 |
| 14.05.2024 | 104,00 | 104,00 | 101,80 | 102,40 | -1,35% | 4.560,00 |
| 13.05.2024 | 104,20 | 105,20 | 101,00 | 103,80 | -2,44% | 14.051,00 |
| 10.05.2024 | 106,20 | 107,00 | 104,60 | 106,40 | 0,57% | 8.171,00 |
| 09.05.2024 | 107,40 | 107,60 | 105,80 | 105,80 | -0,75% | 2.577,00 |
| 08.05.2024 | 109,60 | 109,60 | 106,60 | 106,60 | -3,09% | 3.265,00 |
| 07.05.2024 | 107,60 | 110,60 | 107,60 | 110,00 | 2,42% | 4.140,00 |
| 06.05.2024 | 111,00 | 111,00 | 107,40 | 107,40 | -3,76% | 3.483,00 |
| 03.05.2024 | 108,00 | 115,80 | 106,80 | 111,60 | 3,53% | 15.546,00 |
| 02.05.2024 | 109,60 | 110,80 | 107,20 | 107,80 | -1,46% | 3.664,00 |
| 30.04.2024 | 107,60 | 109,40 | 107,60 | 109,40 | 1,11% | 3.632,00 |
| 29.04.2024 | 108,00 | 108,20 | 106,60 | 108,20 | 1,31% | 3.000,00 |
| 26.04.2024 | 105,00 | 107,20 | 105,00 | 106,80 | 2,50% | 4.033,00 |
| 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 |