82,700€
5,48%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 85,20 | 85,50 | 84,10 | 84,40 | 7,65% | 173,00 |
| 14.08.2025 | 77,10 | 78,70 | 77,10 | 78,40 | 8,74% | 393,00 |
| 13.08.2025 | 73,10 | 73,10 | 72,10 | 72,10 | -7,45% | 35,00 |
| 12.08.2025 | 77,90 | 77,90 | 77,90 | 77,90 | -0,89% | - |
| 11.08.2025 | 78,60 | 78,60 | 78,60 | 78,60 | -0,88% | - |
| 08.08.2025 | 79,30 | 79,30 | 79,30 | 79,30 | 1,28% | - |
| 07.08.2025 | 78,30 | 78,30 | 78,30 | 78,30 | -0,76% | - |
| 06.08.2025 | 80,30 | 81,90 | 78,90 | 78,90 | 2,87% | 200,00 |
| 05.08.2025 | 76,70 | 76,70 | 76,70 | 76,70 | -1,41% | - |
| 04.08.2025 | 77,00 | 77,80 | 77,00 | 77,80 | 1,04% | 15,00 |
| 01.08.2025 | 81,00 | 81,00 | 77,00 | 77,00 | -5,29% | 130,00 |
| 31.07.2025 | 82,60 | 82,60 | 81,30 | 81,30 | -1,22% | 110,00 |
| 30.07.2025 | 83,50 | 83,60 | 82,30 | 82,30 | -1,79% | 60,00 |
| 29.07.2025 | 86,60 | 86,60 | 83,80 | 83,80 | -4,12% | 10,00 |
| 28.07.2025 | 87,40 | 87,40 | 87,40 | 87,40 | -0,11% | - |
| 25.07.2025 | 87,50 | 87,50 | 87,50 | 87,50 | -0,57% | - |
| 24.07.2025 | 88,10 | 88,10 | 88,00 | 88,00 | -0,23% | 45,00 |
| 23.07.2025 | 88,40 | 89,80 | 88,20 | 88,20 | -0,56% | 69,00 |
| 22.07.2025 | 88,70 | 88,70 | 88,70 | 88,70 | -4,11% | - |
| 21.07.2025 | 91,00 | 92,50 | 91,00 | 92,50 | 2,32% | 50,00 |
| 18.07.2025 | 90,40 | 90,40 | 90,40 | 90,40 | 1,57% | - |
| 17.07.2025 | 89,00 | 89,00 | 89,00 | 89,00 | 1,95% | - |
| 16.07.2025 | 87,30 | 87,30 | 87,30 | 87,30 | 3,07% | - |
| 15.07.2025 | 84,70 | 84,70 | 84,70 | 84,70 | -0,47% | - |
| 14.07.2025 | 85,10 | 85,10 | 85,10 | 85,10 | 0,12% | 60,00 |
| 11.07.2025 | 86,20 | 86,20 | 85,00 | 85,00 | -1,85% | 35,00 |
| 10.07.2025 | 86,60 | 86,60 | 86,60 | 86,60 | 1,41% | - |
| 09.07.2025 | 84,20 | 85,40 | 84,20 | 85,40 | 3,77% | 20,00 |
| 08.07.2025 | 82,30 | 82,30 | 82,30 | 82,30 | -3,29% | - |
| 07.07.2025 | 85,10 | 85,10 | 85,10 | 85,10 | -0,23% | - |
| 04.07.2025 | 88,90 | 90,00 | 85,30 | 85,30 | -4,80% | 332,00 |
| 03.07.2025 | 89,60 | 89,60 | 89,60 | 89,60 | 1,82% | - |
| 02.07.2025 | 88,00 | 88,00 | 88,00 | 88,00 | -0,56% | - |
| 01.07.2025 | 88,70 | 88,70 | 88,50 | 88,50 | 0,11% | 30,00 |
| 30.06.2025 | 87,30 | 88,40 | 87,30 | 88,40 | 0,11% | 10,00 |
| 27.06.2025 | 86,00 | 88,90 | 86,00 | 88,30 | 3,76% | 30,00 |
| 26.06.2025 | 85,10 | 85,10 | 85,10 | 85,10 | -0,23% | - |
| 25.06.2025 | 86,20 | 86,20 | 85,30 | 85,30 | 2,28% | 50,00 |
| 24.06.2025 | 83,40 | 83,40 | 83,40 | 83,40 | 0,72% | - |
| 23.06.2025 | 82,80 | 82,80 | 82,80 | 82,80 | -0,96% | 29,00 |
| 20.06.2025 | 86,10 | 86,10 | 83,60 | 83,60 | -3,24% | 80,00 |
| 19.06.2025 | 86,40 | 86,40 | 86,40 | 86,40 | -0,12% | - |
| 18.06.2025 | 86,50 | 86,50 | 86,50 | 86,50 | -0,69% | - |
| 17.06.2025 | 87,10 | 87,10 | 87,10 | 87,10 | -1,02% | - |
| 16.06.2025 | 87,10 | 88,30 | 87,10 | 88,00 | 1,85% | 158,00 |
| 13.06.2025 | 86,40 | 86,40 | 86,40 | 86,40 | -2,59% | - |
| 12.06.2025 | 88,80 | 88,80 | 88,70 | 88,70 | -1,99% | 5,00 |
| 11.06.2025 | 89,60 | 90,50 | 89,60 | 90,50 | 0,56% | 10,00 |
| 10.06.2025 | 89,40 | 90,00 | 89,40 | 90,00 | -0,66% | 33,00 |
| 09.06.2025 | 89,40 | 90,60 | 89,40 | 90,60 | -0,22% | 50,00 |
| 06.06.2025 | 90,80 | 90,80 | 90,80 | 90,80 | -0,87% | - |
| 05.06.2025 | 91,60 | 91,60 | 91,60 | 91,60 | 0,99% | - |
| 04.06.2025 | 87,10 | 90,90 | 87,10 | 90,70 | 1,91% | 50,00 |
| 03.06.2025 | 87,40 | 89,00 | 87,40 | 89,00 | 1,60% | 2,00 |
| 02.06.2025 | 87,60 | 87,60 | 87,60 | 87,60 | 0,46% | 20,00 |
| 30.05.2025 | 87,20 | 87,20 | 87,20 | 87,20 | -1,58% | - |
| 29.05.2025 | 88,60 | 88,60 | 88,60 | 88,60 | 0,00% | - |
| 28.05.2025 | 88,60 | 88,60 | 88,60 | 88,60 | 0,00% | 4,00 |
| 27.05.2025 | 88,60 | 88,60 | 88,60 | 88,60 | -0,45% | 56,00 |
| 26.05.2025 | 90,00 | 90,80 | 89,00 | 89,00 | -0,89% | 115,00 |
| 23.05.2025 | 89,50 | 89,80 | 89,50 | 89,80 | -0,22% | 25,00 |
| 22.05.2025 | 90,00 | 90,00 | 90,00 | 90,00 | -3,95% | - |
| 21.05.2025 | 93,80 | 93,80 | 93,70 | 93,70 | -0,64% | 40,00 |
| 20.05.2025 | 91,40 | 94,30 | 91,40 | 94,30 | 0,64% | 10,00 |
| 19.05.2025 | 94,80 | 94,80 | 93,70 | 93,70 | -0,11% | 160,00 |
| 16.05.2025 | 93,80 | 93,80 | 93,80 | 93,80 | -1,05% | - |
| 15.05.2025 | 94,80 | 94,80 | 94,80 | 94,80 | -0,63% | - |
| 14.05.2025 | 96,60 | 96,60 | 93,40 | 95,40 | -10,51% | 90,00 |
| 13.05.2025 | 106,60 | 106,60 | 106,60 | 106,60 | 1,33% | - |
| 12.05.2025 | 99,30 | 105,20 | 99,30 | 105,20 | 1,15% | 100,00 |
| 09.05.2025 | 99,60 | 104,00 | 99,60 | 104,00 | 5,37% | 55,00 |
| 08.05.2025 | 98,70 | 98,70 | 98,70 | 98,70 | -0,60% | - |
| 07.05.2025 | 101,00 | 101,00 | 99,30 | 99,30 | -2,46% | 185,00 |
| 06.05.2025 | 101,80 | 101,80 | 101,80 | 101,80 | -1,55% | - |
| 05.05.2025 | 103,40 | 103,40 | 103,40 | 103,40 | 2,38% | - |
| 02.05.2025 | 97,50 | 101,00 | 97,50 | 101,00 | 2,75% | 33,00 |
| 30.04.2025 | 98,30 | 98,30 | 98,30 | 98,30 | 0,10% | - |
| 29.04.2025 | 98,20 | 98,20 | 98,20 | 98,20 | 0,82% | - |
| 28.04.2025 | 97,90 | 97,90 | 97,40 | 97,40 | -2,60% | 300,00 |
| 25.04.2025 | 99,20 | 100,00 | 99,20 | 100,00 | 1,83% | 5,00 |
| 24.04.2025 | 98,90 | 98,90 | 98,20 | 98,20 | 1,13% | 100,00 |
| 23.04.2025 | 97,10 | 97,10 | 97,10 | 97,10 | 3,74% | - |
| 22.04.2025 | 93,60 | 93,60 | 93,60 | 93,60 | 0,65% | - |
| 17.04.2025 | 93,10 | 93,10 | 93,00 | 93,00 | -2,11% | 23,00 |
| 16.04.2025 | 95,00 | 95,00 | 95,00 | 95,00 | 0,32% | 50,00 |
| 15.04.2025 | 93,20 | 94,70 | 93,20 | 94,70 | 4,41% | 80,00 |
| 14.04.2025 | 89,60 | 90,70 | 89,60 | 90,70 | 1,34% | 80,00 |
| 11.04.2025 | 90,70 | 90,70 | 89,50 | 89,50 | -0,89% | 50,00 |
| 10.04.2025 | 90,40 | 92,90 | 90,30 | 90,30 | -1,74% | 170,00 |
| 09.04.2025 | 88,70 | 92,00 | 88,50 | 91,90 | 0,99% | 284,00 |
| 08.04.2025 | 87,10 | 91,00 | 87,10 | 91,00 | 6,18% | 50,00 |
| 07.04.2025 | 89,20 | 89,20 | 85,70 | 85,70 | -5,30% | 100,00 |
| 04.04.2025 | 94,10 | 94,10 | 88,40 | 90,50 | -3,93% | 96,00 |
| 03.04.2025 | 93,30 | 95,00 | 90,70 | 94,20 | -1,46% | 115,00 |
| 02.04.2025 | 95,10 | 95,60 | 95,10 | 95,60 | -1,54% | 20,00 |
| 01.04.2025 | 97,10 | 97,10 | 97,10 | 97,10 | 0,52% | - |
| 31.03.2025 | 100,40 | 100,40 | 96,60 | 96,60 | -5,85% | 90,00 |
| 28.03.2025 | 103,00 | 103,00 | 102,60 | 102,60 | -1,35% | 57,00 |
| 27.03.2025 | 97,50 | 104,40 | 97,50 | 104,00 | 5,37% | 137,00 |
| 26.03.2025 | 98,70 | 98,70 | 98,70 | 98,70 | 1,13% | - |