98,400€
1,76%
Echtzeit-Aktienkurs ADESSO SE INH O.N.
Bid:
Ask:
Aktienkurse zur ADESSO SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.12.2023 | 98,30 | 100,20 | 98,30 | 99,20 | 1,43% | 4.654,00 |
| 30.11.2023 | 103,20 | 103,20 | 97,40 | 97,80 | -5,42% | 8.454,00 |
| 29.11.2023 | 99,10 | 104,40 | 99,00 | 103,40 | 4,76% | 6.899,00 |
| 28.11.2023 | 98,70 | 98,80 | 97,00 | 98,70 | 0,92% | 1.841,00 |
| 27.11.2023 | 99,90 | 99,90 | 97,50 | 97,80 | -1,61% | 2.414,00 |
| 24.11.2023 | 100,60 | 101,00 | 99,00 | 99,40 | -0,80% | 3.192,00 |
| 23.11.2023 | 100,00 | 102,00 | 99,50 | 100,20 | 0,80% | 3.948,00 |
| 22.11.2023 | 97,80 | 100,60 | 97,70 | 99,40 | 2,58% | 6.832,00 |
| 21.11.2023 | 100,40 | 100,40 | 96,80 | 96,90 | -2,42% | 2.223,00 |
| 20.11.2023 | 99,90 | 99,90 | 97,50 | 99,30 | 0,40% | 3.346,00 |
| 17.11.2023 | 98,00 | 103,00 | 98,00 | 98,90 | 0,41% | 8.180,00 |
| 16.11.2023 | 100,40 | 100,40 | 95,30 | 98,50 | -0,81% | 11.342,00 |
| 15.11.2023 | 103,00 | 104,00 | 98,80 | 99,30 | 1,53% | 10.629,00 |
| 14.11.2023 | 94,60 | 99,80 | 93,70 | 97,80 | 3,82% | 7.555,00 |
| 13.11.2023 | 95,80 | 95,80 | 93,40 | 94,20 | 0,32% | 7.450,00 |
| 10.11.2023 | 96,90 | 96,90 | 93,70 | 93,90 | -2,69% | 3.481,00 |
| 09.11.2023 | 92,90 | 98,00 | 92,30 | 96,50 | 4,66% | 9.173,00 |
| 08.11.2023 | 92,10 | 92,70 | 91,10 | 92,20 | 0,00% | 3.545,00 |
| 07.11.2023 | 91,50 | 92,80 | 90,80 | 92,20 | 1,54% | 8.267,00 |
| 06.11.2023 | 92,70 | 93,40 | 90,00 | 90,80 | -1,63% | 4.493,00 |
| 03.11.2023 | 93,80 | 96,40 | 91,30 | 92,30 | -0,43% | 6.280,00 |
| 02.11.2023 | 88,00 | 93,20 | 83,00 | 92,70 | 6,19% | 24.373,00 |
| 01.11.2023 | 90,40 | 90,40 | 86,50 | 87,30 | -2,02% | 4.088,00 |
| 31.10.2023 | 89,10 | 90,00 | 88,70 | 89,10 | 0,79% | 3.708,00 |
| 30.10.2023 | 87,00 | 89,70 | 86,50 | 88,40 | 2,43% | 6.356,00 |
| 27.10.2023 | 83,40 | 86,90 | 83,00 | 86,30 | 3,73% | 7.904,00 |
| 26.10.2023 | 84,80 | 86,40 | 82,70 | 83,20 | -3,82% | 7.007,00 |
| 25.10.2023 | 88,40 | 88,60 | 84,30 | 86,50 | -2,92% | 12.408,00 |
| 24.10.2023 | 87,20 | 89,10 | 87,00 | 89,10 | 1,25% | 10.685,00 |
| 23.10.2023 | 89,10 | 89,60 | 87,30 | 88,00 | -0,56% | 10.787,00 |
| 20.10.2023 | 89,80 | 90,70 | 87,70 | 88,50 | -1,99% | 5.816,00 |
| 19.10.2023 | 92,00 | 92,20 | 88,20 | 90,30 | -1,85% | 6.397,00 |
| 18.10.2023 | 93,00 | 93,00 | 91,60 | 92,00 | -0,76% | 2.637,00 |
| 17.10.2023 | 93,00 | 94,10 | 92,00 | 92,70 | -0,75% | 3.361,00 |
| 16.10.2023 | 93,00 | 94,10 | 91,40 | 93,40 | 1,19% | 7.328,00 |
| 13.10.2023 | 95,00 | 95,60 | 91,90 | 92,30 | -2,84% | 10.340,00 |
| 12.10.2023 | 96,30 | 97,00 | 94,60 | 95,00 | -1,96% | 8.955,00 |
| 11.10.2023 | 92,00 | 97,50 | 92,00 | 96,90 | 4,42% | 5.834,00 |
| 10.10.2023 | 95,30 | 98,00 | 92,50 | 92,80 | -2,32% | 16.236,00 |
| 09.10.2023 | 97,00 | 99,40 | 94,50 | 95,00 | -2,86% | 5.225,00 |
| 06.10.2023 | 96,50 | 99,00 | 96,10 | 97,80 | 0,72% | 10.760,00 |
| 05.10.2023 | 100,00 | 102,20 | 97,10 | 97,10 | -3,09% | 5.954,00 |
| 04.10.2023 | 99,60 | 100,20 | 97,80 | 100,20 | 0,00% | 5.197,00 |
| 03.10.2023 | 100,40 | 102,40 | 100,00 | 100,20 | -0,20% | 5.029,00 |
| 02.10.2023 | 103,00 | 103,40 | 99,10 | 100,40 | -2,14% | 2.484,00 |
| 29.09.2023 | 102,20 | 105,00 | 102,00 | 102,60 | 1,38% | 3.703,00 |
| 28.09.2023 | 102,80 | 102,80 | 100,00 | 101,20 | -1,36% | 3.162,00 |
| 27.09.2023 | 103,00 | 104,60 | 102,20 | 102,60 | -0,97% | 3.990,00 |
| 26.09.2023 | 105,00 | 105,60 | 103,00 | 103,60 | -1,89% | 3.847,00 |
| 25.09.2023 | 107,80 | 108,00 | 105,20 | 105,60 | -2,22% | 2.316,00 |
| 22.09.2023 | 106,20 | 109,40 | 106,00 | 108,00 | 1,69% | 2.785,00 |
| 21.09.2023 | 109,20 | 109,60 | 106,20 | 106,20 | -3,63% | 3.587,00 |
| 20.09.2023 | 110,60 | 111,20 | 110,00 | 110,20 | 0,18% | 1.197,00 |
| 19.09.2023 | 108,80 | 110,60 | 108,00 | 110,00 | 0,73% | 2.142,00 |
| 18.09.2023 | 113,40 | 114,60 | 109,20 | 109,20 | -3,70% | 2.606,00 |
| 15.09.2023 | 115,40 | 116,40 | 112,60 | 113,40 | -0,35% | 11.868,00 |
| 14.09.2023 | 114,00 | 114,40 | 112,60 | 113,80 | 0,89% | 1.275,00 |
| 13.09.2023 | 112,00 | 113,00 | 112,00 | 112,80 | 1,26% | 2.203,00 |
| 12.09.2023 | 114,00 | 114,00 | 110,80 | 111,40 | -1,24% | 1.546,00 |
| 11.09.2023 | 113,80 | 114,00 | 112,20 | 112,80 | -0,18% | 1.480,00 |
| 08.09.2023 | 113,20 | 113,80 | 112,40 | 113,00 | -0,53% | 1.423,00 |
| 07.09.2023 | 113,00 | 114,80 | 112,00 | 113,60 | 0,00% | 4.348,00 |
| 06.09.2023 | 114,00 | 114,80 | 113,20 | 113,60 | -0,35% | 3.650,00 |
| 05.09.2023 | 113,60 | 114,00 | 113,20 | 114,00 | 0,35% | 872,00 |
| 04.09.2023 | 115,20 | 115,20 | 113,60 | 113,60 | -0,53% | 1.345,00 |
| 01.09.2023 | 115,80 | 116,00 | 113,80 | 114,20 | -1,21% | 3.822,00 |
| 31.08.2023 | 113,60 | 117,40 | 113,60 | 115,60 | 1,58% | 2.990,00 |
| 30.08.2023 | 114,40 | 116,20 | 113,20 | 113,80 | -0,87% | 1.592,00 |
| 29.08.2023 | 112,60 | 115,60 | 112,00 | 114,80 | 2,14% | 3.189,00 |
| 28.08.2023 | 110,60 | 112,40 | 110,60 | 112,40 | 2,18% | 2.132,00 |
| 25.08.2023 | 111,80 | 111,80 | 109,00 | 110,00 | -1,61% | 4.355,00 |
| 24.08.2023 | 111,00 | 116,40 | 111,00 | 111,80 | 1,64% | 8.457,00 |
| 23.08.2023 | 111,00 | 111,20 | 108,80 | 110,00 | 0,36% | 4.349,00 |
| 22.08.2023 | 107,40 | 111,00 | 107,40 | 109,60 | 1,86% | 2.935,00 |
| 21.08.2023 | 107,40 | 109,80 | 107,20 | 107,60 | 0,19% | 3.792,00 |
| 18.08.2023 | 107,80 | 107,80 | 106,00 | 107,40 | 0,37% | 5.381,00 |
| 17.08.2023 | 109,60 | 109,60 | 106,80 | 107,00 | -2,55% | 6.440,00 |
| 16.08.2023 | 105,20 | 110,40 | 105,20 | 109,80 | 3,98% | 3.680,00 |
| 15.08.2023 | 110,80 | 111,00 | 104,40 | 105,60 | -3,65% | 4.595,00 |
| 14.08.2023 | 103,00 | 113,40 | 103,00 | 109,60 | 7,45% | 16.674,00 |
| 11.08.2023 | 103,40 | 103,80 | 100,80 | 102,00 | -1,16% | 7.530,00 |
| 10.08.2023 | 104,60 | 104,80 | 102,60 | 103,20 | -0,77% | 7.095,00 |
| 09.08.2023 | 107,40 | 107,60 | 104,00 | 104,00 | -1,52% | 3.644,00 |
| 08.08.2023 | 110,00 | 110,00 | 105,60 | 105,60 | -3,65% | 3.122,00 |
| 07.08.2023 | 107,80 | 110,60 | 107,80 | 109,60 | 1,86% | 1.531,00 |
| 04.08.2023 | 108,00 | 108,40 | 105,40 | 107,60 | 0,19% | 2.914,00 |
| 03.08.2023 | 109,60 | 111,60 | 107,40 | 107,40 | -2,54% | 4.146,00 |
| 02.08.2023 | 108,00 | 114,20 | 108,00 | 110,20 | 0,73% | 4.761,00 |
| 01.08.2023 | 107,20 | 110,40 | 106,20 | 109,40 | 3,01% | 5.257,00 |
| 31.07.2023 | 105,00 | 109,20 | 105,00 | 106,20 | 0,38% | 4.671,00 |
| 28.07.2023 | 106,40 | 107,20 | 103,60 | 105,80 | -1,31% | 4.248,00 |
| 27.07.2023 | 107,00 | 108,20 | 106,20 | 107,20 | 1,32% | 3.630,00 |
| 26.07.2023 | 107,60 | 108,60 | 103,60 | 105,80 | -1,12% | 2.247,00 |
| 25.07.2023 | 102,80 | 107,60 | 102,80 | 107,00 | 5,11% | 8.149,00 |
| 24.07.2023 | 105,80 | 107,20 | 99,80 | 101,80 | -3,96% | 26.898,00 |
| 21.07.2023 | 110,60 | 112,20 | 105,00 | 106,00 | -4,68% | 6.968,00 |
| 20.07.2023 | 111,20 | 114,00 | 110,20 | 111,20 | -0,36% | 2.840,00 |
| 19.07.2023 | 112,00 | 114,20 | 111,60 | 111,60 | -0,36% | 4.701,00 |