149,700€
-0,73%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2023 | 152,00 | 152,80 | 149,40 | 149,40 | -0,93% | 72,00 |
| 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 |
| 06.01.2023 | 139,20 | 142,20 | 138,00 | 141,60 | 2,02% | 2.940,00 |
| 05.01.2023 | 139,80 | 140,00 | 137,20 | 138,80 | -1,28% | 2.773,00 |
| 04.01.2023 | 138,60 | 141,80 | 136,40 | 140,60 | 2,33% | 3.313,00 |
| 03.01.2023 | 135,60 | 140,80 | 135,00 | 137,40 | 1,93% | 5.418,00 |
| 02.01.2023 | 132,20 | 135,20 | 130,80 | 134,80 | 2,28% | 3.100,00 |
| 30.12.2022 | 134,20 | 135,00 | 131,80 | 131,80 | -1,64% | 1.605,00 |
| 29.12.2022 | 131,20 | 134,60 | 129,60 | 134,00 | 1,98% | 1.731,00 |
| 28.12.2022 | 130,40 | 131,60 | 129,00 | 131,40 | 1,39% | 3.396,00 |
| 27.12.2022 | 135,20 | 137,20 | 129,40 | 129,60 | -1,82% | 3.684,00 |
| 23.12.2022 | 131,00 | 132,60 | 130,20 | 132,00 | 1,23% | 2.477,00 |
| 22.12.2022 | 132,40 | 135,40 | 129,60 | 130,40 | -0,46% | 4.145,00 |
| 21.12.2022 | 124,60 | 131,00 | 124,00 | 131,00 | 5,65% | 5.609,00 |
| 20.12.2022 | 127,00 | 127,20 | 123,40 | 124,00 | -3,28% | 11.223,00 |
| 19.12.2022 | 131,00 | 131,00 | 127,60 | 128,20 | -1,54% | 3.220,00 |
| 16.12.2022 | 131,20 | 131,40 | 127,40 | 130,20 | -0,61% | 3.542,00 |
| 15.12.2022 | 137,20 | 137,20 | 130,60 | 131,00 | -4,24% | 6.327,00 |
| 14.12.2022 | 138,20 | 138,20 | 134,20 | 136,80 | -0,58% | 4.757,00 |
| 13.12.2022 | 133,40 | 139,00 | 131,60 | 137,60 | 3,61% | 3.806,00 |
| 12.12.2022 | 131,80 | 133,60 | 130,00 | 132,80 | -0,15% | 4.276,00 |
| 09.12.2022 | 132,40 | 134,20 | 132,00 | 133,00 | 1,84% | 2.374,00 |
| 08.12.2022 | 129,20 | 130,60 | 127,80 | 130,60 | 0,77% | 3.415,00 |
| 07.12.2022 | 127,00 | 131,80 | 125,80 | 129,60 | 1,41% | 6.264,00 |
| 06.12.2022 | 133,40 | 134,40 | 126,80 | 127,80 | -4,91% | 6.964,00 |
| 05.12.2022 | 136,60 | 136,60 | 133,60 | 134,40 | -0,30% | 5.098,00 |
| 02.12.2022 | 135,00 | 137,00 | 132,40 | 134,80 | 0,00% | 6.859,00 |
| 01.12.2022 | 136,60 | 139,20 | 133,80 | 134,80 | -0,59% | 6.372,00 |
| 30.11.2022 | 134,60 | 137,80 | 132,20 | 135,60 | 1,35% | 6.634,00 |
| 29.11.2022 | 135,60 | 137,20 | 132,60 | 133,80 | -1,62% | 8.530,00 |
| 28.11.2022 | 138,00 | 138,20 | 135,40 | 136,00 | -1,16% | 5.472,00 |
| 25.11.2022 | 141,00 | 141,40 | 137,00 | 137,60 | -1,43% | 3.600,00 |
| 24.11.2022 | 135,20 | 139,80 | 135,20 | 139,60 | 4,65% | 7.431,00 |
| 23.11.2022 | 128,80 | 133,40 | 127,20 | 133,40 | 4,87% | 6.608,00 |
| 22.11.2022 | 126,00 | 127,80 | 124,60 | 127,20 | 1,11% | 3.735,00 |
| 21.11.2022 | 127,80 | 127,80 | 124,20 | 125,80 | -2,33% | 4.726,00 |
| 18.11.2022 | 131,40 | 132,00 | 128,40 | 128,80 | -1,68% | 6.009,00 |
| 17.11.2022 | 126,80 | 133,20 | 126,40 | 131,00 | 4,80% | 8.703,00 |
| 16.11.2022 | 131,00 | 131,00 | 123,20 | 125,00 | -2,95% | 9.546,00 |
| 15.11.2022 | 129,00 | 136,60 | 127,40 | 128,80 | 2,06% | 10.803,00 |
| 14.11.2022 | 120,00 | 136,00 | 117,40 | 126,20 | 9,36% | 22.437,00 |
| 11.11.2022 | 112,80 | 115,40 | 111,40 | 115,40 | 3,96% | 5.165,00 |
| 10.11.2022 | 103,80 | 111,40 | 102,40 | 111,00 | 6,53% | 4.505,00 |
| 09.11.2022 | 106,20 | 106,80 | 102,80 | 104,20 | -1,51% | 3.765,00 |
| 08.11.2022 | 102,40 | 106,00 | 102,20 | 105,80 | 2,32% | 3.178,00 |