90,850€
-1,36%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 90,65 | 91,95 | 90,20 | 91,55 | -0,60% | - |
| 06.11.2025 | 91,90 | 92,10 | 91,90 | 92,10 | 0,99% | 500,00 |
| 05.11.2025 | 91,20 | 91,20 | 91,20 | 91,20 | -0,33% | - |
| 04.11.2025 | 90,20 | 91,50 | 90,20 | 91,50 | -1,93% | 50,00 |
| 03.11.2025 | 93,30 | 93,30 | 93,30 | 93,30 | 0,86% | - |
| 31.10.2025 | 92,50 | 92,50 | 92,50 | 92,50 | -0,54% | - |
| 30.10.2025 | 92,30 | 93,00 | 92,30 | 93,00 | -1,38% | 67,00 |
| 29.10.2025 | 94,30 | 94,30 | 94,30 | 94,30 | -2,08% | - |
| 28.10.2025 | 93,50 | 96,30 | 93,50 | 96,30 | 2,23% | 50,00 |
| 27.10.2025 | 94,20 | 94,20 | 94,20 | 94,20 | -0,95% | - |
| 24.10.2025 | 95,10 | 95,10 | 95,10 | 95,10 | 1,49% | - |
| 23.10.2025 | 93,70 | 93,70 | 93,70 | 93,70 | -0,11% | - |
| 22.10.2025 | 93,80 | 93,80 | 93,80 | 93,80 | 2,18% | - |
| 21.10.2025 | 91,80 | 91,80 | 91,80 | 91,80 | 1,66% | - |
| 20.10.2025 | 90,30 | 90,30 | 90,30 | 90,30 | -1,63% | - |
| 17.10.2025 | 95,00 | 95,20 | 91,80 | 91,80 | -3,16% | 42,00 |
| 16.10.2025 | 97,50 | 97,60 | 94,80 | 94,80 | -5,20% | 210,00 |
| 15.10.2025 | 97,90 | 100,00 | 97,90 | 100,00 | 0,91% | 33,00 |
| 14.10.2025 | 98,10 | 99,10 | 98,10 | 99,10 | 2,91% | 11,00 |
| 13.10.2025 | 96,30 | 96,30 | 96,30 | 96,30 | -1,73% | - |
| 10.10.2025 | 97,60 | 98,00 | 97,60 | 98,00 | -0,20% | 10,00 |
| 09.10.2025 | 98,20 | 98,20 | 98,20 | 98,20 | -0,81% | - |
| 08.10.2025 | 99,00 | 99,00 | 99,00 | 99,00 | -1,20% | - |
| 07.10.2025 | 97,10 | 100,20 | 97,10 | 100,20 | 3,30% | 224,00 |
| 06.10.2025 | 96,70 | 97,00 | 96,70 | 97,00 | -0,82% | 119,00 |
| 03.10.2025 | 97,80 | 97,80 | 97,80 | 97,80 | -0,10% | - |
| 02.10.2025 | 97,70 | 97,90 | 97,70 | 97,90 | -0,31% | 20,00 |
| 01.10.2025 | 97,70 | 98,20 | 97,70 | 98,20 | 0,00% | 50,00 |
| 30.09.2025 | 98,20 | 98,20 | 98,20 | 98,20 | 0,41% | - |
| 29.09.2025 | 97,80 | 97,80 | 97,80 | 97,80 | -1,71% | - |
| 26.09.2025 | 99,50 | 99,50 | 99,50 | 99,50 | -2,64% | - |
| 25.09.2025 | 102,20 | 102,20 | 102,20 | 102,20 | 0,79% | - |
| 24.09.2025 | 100,40 | 102,40 | 100,40 | 101,40 | 1,40% | 80,00 |
| 23.09.2025 | 100,20 | 100,20 | 100,00 | 100,00 | 0,30% | 50,00 |
| 22.09.2025 | 99,70 | 99,70 | 99,70 | 99,70 | -0,30% | - |
| 19.09.2025 | 101,40 | 101,40 | 100,00 | 100,00 | -3,10% | 9,00 |
| 18.09.2025 | 100,00 | 103,20 | 100,00 | 103,20 | 3,72% | 100,00 |
| 17.09.2025 | 98,00 | 99,50 | 98,00 | 99,50 | 0,51% | 28,00 |
| 16.09.2025 | 99,00 | 99,00 | 99,00 | 99,00 | -0,60% | - |
| 15.09.2025 | 96,30 | 99,60 | 96,30 | 99,60 | 3,53% | 100,00 |
| 12.09.2025 | 96,20 | 96,20 | 96,20 | 96,20 | 0,58% | - |
| 11.09.2025 | 96,20 | 96,20 | 95,65 | 95,65 | 0,05% | - |
| 10.09.2025 | 92,90 | 95,60 | 92,90 | 95,60 | 4,82% | - |
| 09.09.2025 | 91,20 | 91,40 | 90,90 | 91,20 | 0,00% | - |
| 08.09.2025 | 88,85 | 91,45 | 88,50 | 91,20 | 3,99% | - |
| 05.09.2025 | 87,70 | 87,70 | 87,70 | 87,70 | 1,39% | - |
| 04.09.2025 | 86,50 | 86,50 | 86,50 | 86,50 | 0,58% | - |
| 03.09.2025 | 84,70 | 86,20 | 84,70 | 86,00 | 0,94% | 26,00 |
| 02.09.2025 | 86,40 | 86,40 | 84,70 | 85,20 | -1,50% | 51,00 |
| 01.09.2025 | 87,60 | 87,60 | 86,50 | 86,50 | -0,23% | 65,00 |
| 29.08.2025 | 86,30 | 86,70 | 86,30 | 86,70 | 2,60% | 18,00 |
| 28.08.2025 | 82,30 | 84,50 | 82,30 | 84,50 | 1,32% | 100,00 |
| 27.08.2025 | 82,60 | 83,40 | 82,40 | 83,40 | 0,97% | 419,00 |
| 26.08.2025 | 84,20 | 84,20 | 82,60 | 82,60 | -2,36% | 10,00 |
| 25.08.2025 | 84,60 | 84,60 | 84,60 | 84,60 | -0,70% | - |
| 22.08.2025 | 83,00 | 85,20 | 82,70 | 85,20 | 2,16% | 290,00 |
| 21.08.2025 | 82,50 | 83,40 | 82,50 | 83,40 | 3,86% | 12,00 |
| 20.08.2025 | 80,30 | 80,30 | 80,30 | 80,30 | -2,31% | - |
| 19.08.2025 | 82,20 | 82,20 | 82,20 | 82,20 | 0,37% | - |
| 18.08.2025 | 82,30 | 82,30 | 81,90 | 81,90 | -2,96% | 18,00 |
| 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 |