95,350€
-1,80%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 95,30 | 95,35 | 95,30 | 95,35 | -1,80% | - |
| 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% | - |
| 25.03.2025 | 97,60 | 97,60 | 97,60 | 97,60 | -0,61% | - |
| 24.03.2025 | 98,20 | 98,20 | 98,20 | 98,20 | -0,61% | - |
| 21.03.2025 | 99,50 | 99,80 | 98,80 | 98,80 | -3,14% | 75,00 |
| 20.03.2025 | 103,20 | 103,20 | 102,00 | 102,00 | -2,86% | 55,00 |
| 19.03.2025 | 100,80 | 109,60 | 100,80 | 105,00 | 2,94% | 260,00 |
| 18.03.2025 | 90,60 | 102,20 | 90,60 | 102,00 | 12,96% | 495,00 |
| 17.03.2025 | 86,90 | 91,20 | 86,90 | 90,30 | 4,63% | 75,00 |
| 14.03.2025 | 82,30 | 86,30 | 82,30 | 86,30 | 2,62% | 14,00 |
| 13.03.2025 | 84,10 | 84,10 | 84,10 | 84,10 | 0,36% | - |
| 12.03.2025 | 85,50 | 86,00 | 83,80 | 83,80 | -4,23% | 50,00 |
| 11.03.2025 | 87,50 | 87,50 | 87,50 | 87,50 | -1,35% | - |
| 10.03.2025 | 88,70 | 88,70 | 88,70 | 88,70 | -2,21% | - |
| 07.03.2025 | 90,70 | 90,70 | 90,70 | 90,70 | 0,33% | - |
| 06.03.2025 | 87,80 | 90,40 | 87,80 | 90,40 | 3,55% | 150,00 |
| 05.03.2025 | 81,20 | 87,30 | 81,20 | 87,30 | 6,46% | 10,00 |
| 04.03.2025 | 85,50 | 85,50 | 82,00 | 82,00 | -1,32% | 100,00 |
| 03.03.2025 | 83,10 | 83,10 | 83,10 | 83,10 | -1,89% | - |
| 28.02.2025 | 84,70 | 84,70 | 84,70 | 84,70 | -1,85% | - |
| 27.02.2025 | 86,30 | 86,30 | 86,30 | 86,30 | -0,80% | - |
| 26.02.2025 | 87,00 | 87,00 | 87,00 | 87,00 | -1,14% | - |
| 25.02.2025 | 88,30 | 88,30 | 88,00 | 88,00 | -2,22% | 30,00 |
| 24.02.2025 | 90,00 | 90,00 | 90,00 | 90,00 | -0,55% | 80,00 |
| 21.02.2025 | 90,60 | 91,60 | 89,70 | 90,50 | -1,63% | 92,00 |
| 20.02.2025 | 92,10 | 92,10 | 92,00 | 92,00 | -0,11% | 10,00 |
| 19.02.2025 | 93,90 | 95,10 | 92,10 | 92,10 | -3,66% | 300,00 |
| 18.02.2025 | 95,60 | 95,60 | 95,60 | 95,60 | 0,95% | - |
| 17.02.2025 | 92,00 | 94,70 | 92,00 | 94,70 | 0,96% | 10,00 |
| 14.02.2025 | 93,30 | 93,80 | 93,30 | 93,80 | -0,85% | 25,00 |
| 13.02.2025 | 94,40 | 95,30 | 94,40 | 94,60 | 1,18% | 70,00 |
| 12.02.2025 | 93,50 | 93,50 | 93,50 | 93,50 | -1,16% | - |
| 11.02.2025 | 94,10 | 94,70 | 93,40 | 94,60 | 0,32% | 60,00 |
| 10.02.2025 | 93,20 | 94,30 | 93,20 | 94,30 | -0,74% | 33,00 |
| 07.02.2025 | 95,30 | 96,90 | 95,00 | 95,00 | -2,06% | 49,00 |
| 06.02.2025 | 95,00 | 97,00 | 95,00 | 97,00 | 1,04% | 29,00 |
| 05.02.2025 | 95,70 | 96,00 | 95,70 | 96,00 | 0,84% | 5,00 |
| 04.02.2025 | 95,20 | 95,20 | 95,20 | 95,20 | 0,21% | - |
| 03.02.2025 | 94,10 | 95,00 | 93,30 | 95,00 | 0,85% | 110,00 |
| 31.01.2025 | 94,20 | 94,20 | 94,20 | 94,20 | 0,21% | 319,00 |
| 30.01.2025 | 93,20 | 94,00 | 93,20 | 94,00 | 0,64% | 40,00 |
| 29.01.2025 | 93,40 | 93,40 | 93,40 | 93,40 | 1,74% | - |
| 28.01.2025 | 91,80 | 91,80 | 91,80 | 91,80 | -0,65% | - |
| 27.01.2025 | 92,60 | 92,60 | 91,00 | 92,40 | -1,18% | 25,00 |
| 24.01.2025 | 91,00 | 93,50 | 91,00 | 93,50 | 1,96% | 50,00 |
| 23.01.2025 | 90,20 | 91,80 | 90,20 | 91,70 | 0,33% | 220,00 |
| 22.01.2025 | 88,20 | 91,40 | 88,20 | 91,40 | 2,70% | 210,00 |
| 21.01.2025 | 88,10 | 89,00 | 88,10 | 89,00 | -2,73% | 110,00 |
| 20.01.2025 | 91,90 | 91,90 | 91,50 | 91,50 | -0,33% | 100,00 |
| 17.01.2025 | 89,30 | 91,80 | 89,30 | 91,80 | 7,37% | 30,00 |
| 16.01.2025 | 83,70 | 85,50 | 83,70 | 85,50 | 6,34% | 25,00 |
| 15.01.2025 | 78,90 | 80,40 | 78,90 | 80,40 | 0,50% | 24,00 |
| 14.01.2025 | 81,40 | 81,40 | 80,00 | 80,00 | -3,15% | 80,00 |
| 13.01.2025 | 82,60 | 82,60 | 82,60 | 82,60 | -1,20% | - |
| 10.01.2025 | 83,60 | 83,60 | 83,60 | 83,60 | -0,95% | - |
| 09.01.2025 | 84,40 | 84,40 | 84,40 | 84,40 | -3,21% | - |
| 08.01.2025 | 88,30 | 88,30 | 87,20 | 87,20 | -3,11% | 100,00 |
| 07.01.2025 | 90,00 | 90,00 | 90,00 | 90,00 | -0,11% | - |
| 06.01.2025 | 91,10 | 91,10 | 89,60 | 90,10 | -1,42% | 160,00 |
| 03.01.2025 | 88,10 | 91,40 | 88,10 | 91,40 | 4,82% | 10,00 |
| 02.01.2025 | 87,20 | 87,20 | 87,20 | 87,20 | 0,00% | - |
| 30.12.2024 | 86,50 | 87,20 | 86,50 | 87,20 | -1,80% | 44,00 |
| 27.12.2024 | 85,70 | 88,80 | 85,70 | 88,80 | 3,26% | 140,00 |
| 23.12.2024 | 84,70 | 86,00 | 84,70 | 86,00 | 0,82% | 55,00 |
| 20.12.2024 | 85,30 | 85,30 | 85,30 | 85,30 | -1,50% | - |
| 19.12.2024 | 85,60 | 86,60 | 85,60 | 86,60 | -1,37% | 99,00 |
| 18.12.2024 | 85,10 | 87,80 | 85,10 | 87,80 | -3,83% | 10,00 |
| 17.12.2024 | 91,30 | 91,30 | 91,30 | 91,30 | -0,65% | - |
| 16.12.2024 | 93,80 | 93,80 | 91,20 | 91,90 | -2,96% | 94,00 |
| 13.12.2024 | 94,70 | 94,70 | 94,70 | 94,70 | 0,11% | - |
| 12.12.2024 | 94,60 | 94,60 | 94,60 | 94,60 | 0,32% | - |
| 11.12.2024 | 94,50 | 94,90 | 94,30 | 94,30 | -0,21% | 53,00 |
| 10.12.2024 | 92,50 | 94,50 | 92,50 | 94,50 | 2,72% | 16,00 |
| 09.12.2024 | 92,00 | 92,00 | 92,00 | 92,00 | 0,00% | - |
| 06.12.2024 | 92,00 | 92,00 | 92,00 | 92,00 | -0,76% | - |
| 05.12.2024 | 90,80 | 92,70 | 90,80 | 92,70 | 6,19% | 20,00 |
| 04.12.2024 | 87,30 | 87,30 | 87,30 | 87,30 | 1,39% | 2,00 |
| 03.12.2024 | 86,10 | 86,10 | 86,10 | 86,10 | 0,12% | - |
| 02.12.2024 | 86,40 | 87,90 | 86,00 | 86,00 | -0,92% | 82,00 |
| 29.11.2024 | 86,80 | 86,80 | 86,80 | 86,80 | 0,93% | - |
| 28.11.2024 | 86,60 | 87,00 | 86,00 | 86,00 | -2,71% | 87,00 |
| 27.11.2024 | 88,40 | 88,40 | 88,40 | 88,40 | 0,45% | - |
| 26.11.2024 | 88,00 | 88,00 | 88,00 | 88,00 | -0,56% | - |
| 25.11.2024 | 88,30 | 89,90 | 88,30 | 88,50 | -1,78% | 50,00 |
| 22.11.2024 | 90,10 | 90,10 | 90,10 | 90,10 | 3,80% | - |
| 21.11.2024 | 86,80 | 86,80 | 86,80 | 86,80 | -0,69% | - |
| 20.11.2024 | 89,00 | 89,50 | 87,40 | 87,40 | -0,79% | 115,00 |
| 19.11.2024 | 88,70 | 88,70 | 88,10 | 88,10 | -1,01% | 100,00 |
| 18.11.2024 | 86,70 | 90,70 | 86,70 | 89,00 | 3,49% | 225,00 |
| 15.11.2024 | 80,30 | 86,00 | 80,30 | 86,00 | 6,30% | 132,00 |
| 14.11.2024 | 70,50 | 80,90 | 70,50 | 80,90 | 17,93% | 390,00 |
| 13.11.2024 | 68,60 | 68,60 | 68,60 | 68,60 | -1,86% | - |
| 12.11.2024 | 69,60 | 69,90 | 69,00 | 69,90 | -1,27% | 205,00 |
| 11.11.2024 | 70,20 | 71,40 | 70,20 | 70,80 | 5,04% | 240,00 |
| 08.11.2024 | 67,40 | 67,40 | 67,40 | 67,40 | 3,06% | - |
| 07.11.2024 | 62,50 | 65,40 | 62,50 | 65,40 | 1,24% | 80,00 |