84,250€
-3,38%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2025 | 84,90 | 85,25 | 84,20 | 84,30 | -3,33% | - |
| 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 |
| 06.11.2024 | 64,60 | 64,60 | 64,60 | 64,60 | 0,47% | - |
| 05.11.2024 | 64,80 | 64,80 | 64,30 | 64,30 | -0,62% | 6,00 |
| 04.11.2024 | 65,60 | 65,60 | 64,70 | 64,70 | -3,14% | 50,00 |
| 01.11.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -4,02% | - |
| 31.10.2024 | 69,00 | 69,60 | 69,00 | 69,60 | -1,28% | 29,00 |
| 30.10.2024 | 72,10 | 72,10 | 70,50 | 70,50 | -3,69% | 340,00 |
| 29.10.2024 | 73,20 | 73,20 | 73,20 | 73,20 | 0,83% | 75,00 |
| 28.10.2024 | 72,60 | 72,60 | 72,60 | 72,60 | 0,00% | - |
| 25.10.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -2,68% | - |
| 24.10.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 0,00% | - |
| 23.10.2024 | 77,30 | 77,30 | 74,60 | 74,60 | -3,99% | 310,00 |
| 22.10.2024 | 77,50 | 77,70 | 77,50 | 77,70 | -3,48% | 25,00 |
| 21.10.2024 | 80,50 | 80,50 | 80,50 | 80,50 | -1,83% | - |
| 18.10.2024 | 79,10 | 82,00 | 79,10 | 82,00 | 3,80% | 24,00 |
| 17.10.2024 | 78,90 | 79,00 | 78,90 | 79,00 | 0,77% | 67,00 |
| 16.10.2024 | 76,70 | 78,40 | 76,70 | 78,40 | 1,55% | 123,00 |
| 15.10.2024 | 78,90 | 78,90 | 77,20 | 77,20 | -1,15% | 39,00 |
| 14.10.2024 | 76,50 | 78,10 | 76,50 | 78,10 | 1,56% | 114,00 |
| 11.10.2024 | 72,50 | 76,90 | 72,50 | 76,90 | 6,22% | 100,00 |
| 10.10.2024 | 72,60 | 72,70 | 72,40 | 72,40 | -0,96% | 58,00 |
| 09.10.2024 | 70,80 | 73,10 | 70,80 | 73,10 | 3,69% | 480,00 |
| 08.10.2024 | 70,90 | 70,90 | 70,30 | 70,50 | -1,12% | 125,00 |
| 07.10.2024 | 74,20 | 74,20 | 71,30 | 71,30 | -2,33% | 190,00 |
| 04.10.2024 | 71,60 | 73,20 | 71,60 | 73,00 | 1,96% | 70,00 |
| 03.10.2024 | 70,50 | 71,60 | 70,50 | 71,60 | -1,24% | 286,00 |
| 02.10.2024 | 72,20 | 72,50 | 72,20 | 72,50 | 6,46% | 50,00 |
| 01.10.2024 | 68,10 | 68,10 | 68,10 | 68,10 | 0,00% | - |
| 30.09.2024 | 68,50 | 68,50 | 68,10 | 68,10 | -2,44% | 150,00 |
| 27.09.2024 | 67,90 | 69,80 | 67,90 | 69,80 | 1,75% | 70,00 |
| 26.09.2024 | 63,60 | 68,60 | 63,60 | 68,60 | 8,89% | 436,00 |
| 25.09.2024 | 63,00 | 63,90 | 63,00 | 63,00 | 3,11% | 100,00 |
| 24.09.2024 | 61,10 | 61,10 | 61,10 | 61,10 | -1,29% | - |
| 23.09.2024 | 60,10 | 61,90 | 60,10 | 61,90 | 2,65% | 95,00 |
| 20.09.2024 | 61,30 | 61,30 | 60,30 | 60,30 | -2,11% | 153,00 |
| 19.09.2024 | 59,10 | 61,60 | 59,10 | 61,60 | 5,66% | 2,00 |
| 18.09.2024 | 58,30 | 58,30 | 58,30 | 58,30 | 1,39% | - |
| 17.09.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -5,43% | - |
| 16.09.2024 | 60,80 | 60,80 | 60,80 | 60,80 | 1,33% | - |
| 13.09.2024 | 56,60 | 60,00 | 56,60 | 60,00 | 5,82% | 24,00 |
| 12.09.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -0,87% | - |
| 11.09.2024 | 56,70 | 57,40 | 56,70 | 57,20 | -1,04% | 70,00 |
| 10.09.2024 | 55,00 | 57,80 | 55,00 | 57,80 | 3,21% | 195,00 |
| 09.09.2024 | 55,00 | 56,00 | 55,00 | 56,00 | -0,36% | 5,00 |
| 06.09.2024 | 56,20 | 56,20 | 56,20 | 56,20 | -1,75% | - |
| 05.09.2024 | 58,30 | 58,30 | 57,20 | 57,20 | -4,98% | 20,00 |
| 04.09.2024 | 60,50 | 60,50 | 60,00 | 60,20 | -1,15% | 164,00 |
| 03.09.2024 | 62,40 | 63,20 | 60,90 | 60,90 | -7,02% | 54,00 |
| 02.09.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -0,15% | - |
| 30.08.2024 | 64,90 | 65,60 | 64,90 | 65,60 | 0,15% | 40,00 |
| 29.08.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -2,96% | 55,00 |
| 28.08.2024 | 67,00 | 67,60 | 67,00 | 67,50 | -0,74% | 270,00 |
| 27.08.2024 | 68,40 | 68,40 | 68,00 | 68,00 | -2,58% | 56,00 |
| 26.08.2024 | 69,80 | 69,80 | 69,80 | 69,80 | -1,97% | - |
| 23.08.2024 | 70,50 | 71,30 | 70,50 | 71,20 | -0,56% | 200,00 |
| 22.08.2024 | 71,60 | 71,60 | 71,60 | 71,60 | 0,42% | - |
| 21.08.2024 | 71,30 | 71,30 | 71,30 | 71,30 | -0,70% | - |
| 20.08.2024 | 71,90 | 71,90 | 71,80 | 71,80 | 1,13% | 50,00 |
| 19.08.2024 | 71,00 | 71,00 | 71,00 | 71,00 | -1,25% | - |
| 16.08.2024 | 71,40 | 72,10 | 71,40 | 71,90 | 0,14% | 75,00 |