103,200€
-1,53%
Echtzeit-Aktienkurs ADESSO SE INH O.N.
Bid:
Ask:
Aktienkurse zur ADESSO SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 105,00 | 105,00 | 105,00 | 105,00 | 0,19% | - |
| 17.04.2024 | 104,80 | 104,80 | 104,80 | 104,80 | 0,19% | - |
| 16.04.2024 | 105,60 | 105,60 | 104,60 | 104,60 | -3,15% | 8,00 |
| 15.04.2024 | 108,00 | 108,00 | 108,00 | 108,00 | -1,10% | - |
| 12.04.2024 | 111,80 | 113,80 | 109,20 | 109,20 | -2,85% | 89,00 |
| 11.04.2024 | 112,40 | 112,40 | 112,40 | 112,40 | 1,81% | - |
| 10.04.2024 | 110,40 | 110,40 | 110,40 | 110,40 | -0,90% | - |
| 09.04.2024 | 111,40 | 111,40 | 111,40 | 111,40 | 1,27% | - |
| 08.04.2024 | 110,00 | 110,00 | 110,00 | 110,00 | 0,92% | - |
| 05.04.2024 | 110,80 | 110,80 | 108,20 | 109,00 | -3,02% | 50,00 |
| 04.04.2024 | 108,80 | 112,40 | 108,60 | 112,40 | 6,44% | 47,00 |
| 03.04.2024 | 105,60 | 105,60 | 105,60 | 105,60 | -0,75% | - |
| 02.04.2024 | 108,80 | 108,80 | 106,40 | 106,40 | -5,51% | 202,00 |
| 28.03.2024 | 112,60 | 112,60 | 112,60 | 112,60 | 1,08% | - |
| 27.03.2024 | 106,80 | 111,40 | 106,20 | 111,40 | 4,50% | 30,00 |
| 26.03.2024 | 107,00 | 109,40 | 106,60 | 106,60 | 0,19% | 130,00 |
| 25.03.2024 | 109,80 | 109,80 | 106,40 | 106,40 | -2,21% | 9,00 |
| 22.03.2024 | 106,00 | 108,80 | 106,00 | 108,80 | 3,03% | 145,00 |
| 21.03.2024 | 114,00 | 114,00 | 102,00 | 105,60 | -8,65% | 163,00 |
| 20.03.2024 | 115,60 | 115,60 | 115,60 | 115,60 | -0,69% | - |
| 19.03.2024 | 115,80 | 116,40 | 115,80 | 116,40 | -0,34% | 28,00 |
| 18.03.2024 | 118,40 | 118,40 | 116,80 | 116,80 | -0,85% | 15,00 |
| 15.03.2024 | 117,80 | 117,80 | 117,80 | 117,80 | -0,84% | 14,00 |
| 14.03.2024 | 117,60 | 118,80 | 117,60 | 118,80 | 2,41% | 40,00 |
| 13.03.2024 | 115,00 | 116,00 | 115,00 | 116,00 | -0,68% | 10,00 |
| 12.03.2024 | 116,80 | 116,80 | 116,80 | 116,80 | -1,02% | - |
| 11.03.2024 | 118,20 | 118,20 | 118,00 | 118,00 | -0,84% | 90,00 |
| 08.03.2024 | 119,20 | 119,20 | 119,00 | 119,00 | 2,06% | 14,00 |
| 07.03.2024 | 116,60 | 116,60 | 116,60 | 116,60 | 1,22% | - |
| 06.03.2024 | 115,20 | 115,20 | 115,20 | 115,20 | -0,86% | - |
| 05.03.2024 | 114,60 | 116,20 | 114,40 | 116,20 | 1,04% | 381,00 |
| 04.03.2024 | 115,20 | 116,00 | 113,80 | 115,00 | 0,35% | 262,00 |
| 01.03.2024 | 115,20 | 115,20 | 114,00 | 114,60 | -0,87% | 36,00 |
| 29.02.2024 | 114,00 | 115,80 | 114,00 | 115,60 | -0,34% | 127,00 |
| 28.02.2024 | 116,40 | 121,60 | 115,00 | 116,00 | -3,33% | 952,00 |
| 27.02.2024 | 111,40 | 120,00 | 110,40 | 120,00 | 11,11% | 249,00 |
| 26.02.2024 | 99,50 | 108,00 | 99,50 | 108,00 | 14,16% | 445,00 |
| 23.02.2024 | 94,60 | 94,60 | 94,60 | 94,60 | 0,42% | - |
| 22.02.2024 | 94,20 | 94,20 | 94,20 | 94,20 | 0,32% | 24,00 |
| 21.02.2024 | 96,40 | 96,40 | 93,00 | 93,90 | -5,82% | 33,00 |
| 20.02.2024 | 99,70 | 99,70 | 99,70 | 99,70 | 2,57% | 43,00 |
| 19.02.2024 | 97,20 | 97,20 | 97,20 | 97,20 | 1,46% | - |
| 16.02.2024 | 95,80 | 95,80 | 95,80 | 95,80 | -1,74% | - |
| 15.02.2024 | 94,90 | 97,50 | 94,90 | 97,50 | 3,50% | 93,00 |
| 14.02.2024 | 93,10 | 94,20 | 93,10 | 94,20 | -2,89% | 15,00 |
| 13.02.2024 | 95,60 | 97,00 | 95,60 | 97,00 | 4,08% | 350,00 |
| 12.02.2024 | 93,20 | 93,20 | 93,20 | 93,20 | 0,32% | - |
| 09.02.2024 | 92,30 | 92,90 | 92,30 | 92,90 | 1,31% | 8,00 |
| 08.02.2024 | 91,70 | 91,70 | 91,70 | 91,70 | -0,65% | - |
| 07.02.2024 | 94,00 | 94,00 | 92,00 | 92,30 | -1,70% | 85,00 |
| 06.02.2024 | 96,00 | 96,00 | 93,90 | 93,90 | -5,53% | 65,00 |
| 05.02.2024 | 99,20 | 99,40 | 99,20 | 99,40 | -1,00% | 20,00 |
| 02.02.2024 | 97,50 | 100,40 | 97,50 | 100,40 | 2,55% | 55,00 |
| 01.02.2024 | 92,50 | 97,90 | 92,50 | 97,90 | 4,48% | 40,00 |
| 31.01.2024 | 95,60 | 95,60 | 93,70 | 93,70 | -1,78% | 18,00 |
| 30.01.2024 | 93,90 | 96,80 | 93,90 | 95,40 | 2,25% | 24,00 |
| 29.01.2024 | 95,80 | 95,80 | 93,30 | 93,30 | -3,12% | 50,00 |
| 26.01.2024 | 96,30 | 96,30 | 96,30 | 96,30 | 0,10% | - |
| 25.01.2024 | 97,60 | 97,60 | 96,20 | 96,20 | -1,03% | 35,00 |
| 24.01.2024 | 99,50 | 99,50 | 97,20 | 97,20 | -0,92% | 40,00 |
| 23.01.2024 | 98,00 | 98,30 | 98,00 | 98,10 | 0,10% | 100,00 |
| 22.01.2024 | 99,50 | 99,70 | 98,00 | 98,00 | -0,41% | 110,00 |
| 19.01.2024 | 98,40 | 98,40 | 98,40 | 98,40 | 1,55% | - |
| 18.01.2024 | 96,90 | 96,90 | 96,90 | 96,90 | 0,52% | - |
| 17.01.2024 | 96,40 | 96,40 | 96,40 | 96,40 | -1,53% | - |
| 16.01.2024 | 97,90 | 97,90 | 97,90 | 97,90 | -0,61% | - |
| 15.01.2024 | 102,60 | 102,60 | 98,50 | 98,50 | -1,01% | 10,00 |
| 12.01.2024 | 99,50 | 99,50 | 99,50 | 99,50 | -3,21% | - |
| 11.01.2024 | 102,80 | 102,80 | 102,80 | 102,80 | -0,77% | - |
| 10.01.2024 | 103,60 | 103,60 | 103,60 | 103,60 | 0,39% | 30,00 |
| 09.01.2024 | 103,20 | 103,20 | 103,20 | 103,20 | -1,15% | - |
| 08.01.2024 | 104,40 | 104,40 | 104,40 | 104,40 | 2,35% | - |
| 05.01.2024 | 106,00 | 106,00 | 102,00 | 102,00 | -3,77% | 100,00 |
| 04.01.2024 | 105,20 | 106,00 | 105,20 | 106,00 | 0,00% | 16,00 |
| 03.01.2024 | 108,00 | 108,00 | 105,60 | 106,00 | -2,57% | 74,00 |
| 02.01.2024 | 107,40 | 108,80 | 107,40 | 108,80 | 2,26% | 60,00 |
| 29.12.2023 | 106,20 | 106,40 | 106,20 | 106,40 | -1,12% | 26,00 |
| 28.12.2023 | 106,40 | 107,60 | 106,40 | 107,60 | 1,51% | 40,00 |
| 27.12.2023 | 105,20 | 106,00 | 105,00 | 106,00 | 4,74% | 51,00 |
| 22.12.2023 | 101,20 | 101,20 | 101,20 | 101,20 | -0,59% | 10,00 |
| 21.12.2023 | 102,00 | 102,00 | 100,20 | 101,80 | -1,93% | 11,00 |
| 20.12.2023 | 98,90 | 103,80 | 98,90 | 103,80 | 3,59% | 50,00 |
| 19.12.2023 | 96,20 | 100,20 | 96,20 | 100,20 | 4,70% | 40,00 |
| 18.12.2023 | 94,20 | 95,70 | 94,20 | 95,70 | 1,81% | 11,00 |
| 15.12.2023 | 94,00 | 94,00 | 94,00 | 94,00 | 0,11% | - |
| 14.12.2023 | 91,10 | 93,90 | 91,10 | 93,90 | 4,10% | 100,00 |
| 13.12.2023 | 92,50 | 92,50 | 90,20 | 90,20 | -3,43% | 50,00 |
| 12.12.2023 | 95,10 | 95,10 | 93,30 | 93,40 | -3,21% | 65,00 |
| 11.12.2023 | 97,10 | 97,10 | 96,50 | 96,50 | -1,73% | 35,00 |
| 08.12.2023 | 98,20 | 98,20 | 98,20 | 98,20 | -1,31% | - |
| 07.12.2023 | 99,50 | 99,50 | 99,50 | 99,50 | -0,90% | - |
| 06.12.2023 | 98,50 | 100,80 | 98,50 | 100,40 | 4,26% | 1.285,00 |
| 05.12.2023 | 96,30 | 96,30 | 96,30 | 96,30 | -0,52% | - |
| 04.12.2023 | 99,00 | 99,00 | 96,80 | 96,80 | -1,33% | 100,00 |
| 01.12.2023 | 98,10 | 98,10 | 98,10 | 98,10 | -6,03% | - |
| 30.11.2023 | 103,00 | 104,40 | 103,00 | 104,40 | 6,31% | 20,00 |
| 29.11.2023 | 98,20 | 98,20 | 98,20 | 98,20 | 0,00% | - |
| 28.11.2023 | 98,20 | 98,20 | 98,20 | 98,20 | -1,60% | - |
| 27.11.2023 | 99,00 | 99,80 | 99,00 | 99,80 | -0,20% | 14,00 |
| 24.11.2023 | 100,20 | 100,20 | 100,00 | 100,00 | 1,01% | 70,00 |