93,650€
3,25%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 91,95 | 93,90 | 91,25 | 93,70 | 3,31% | - |
| 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% | - |
| 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 |