53,350€
-0,65%
Echtzeit-Aktienkurs ADESSO SE INH O.N.
Bid:
Ask:
Aktienkurse zur ADESSO SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 53,40 | 54,00 | 53,40 | 54,00 | 0,56% | 100,00 |
| 13.05.2026 | 57,00 | 57,00 | 53,70 | 53,70 | -6,12% | 941,00 |
| 12.05.2026 | 57,40 | 57,40 | 56,00 | 57,20 | -1,72% | 75,00 |
| 11.05.2026 | 60,80 | 60,80 | 57,30 | 58,20 | -3,32% | 215,00 |
| 08.05.2026 | 59,40 | 60,20 | 59,40 | 60,20 | 0,33% | 50,00 |
| 07.05.2026 | 59,70 | 60,00 | 59,70 | 60,00 | 2,92% | 70,00 |
| 06.05.2026 | 58,30 | 58,30 | 58,30 | 58,30 | 0,52% | - |
| 05.05.2026 | 58,10 | 58,10 | 58,00 | 58,00 | -1,86% | 100,00 |
| 04.05.2026 | 58,10 | 59,10 | 58,10 | 59,10 | 1,90% | 10,00 |
| 30.04.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -0,68% | - |
| 29.04.2026 | 58,40 | 58,40 | 58,40 | 58,40 | 0,86% | 55,00 |
| 28.04.2026 | 58,50 | 58,50 | 57,60 | 57,90 | -1,70% | 152,00 |
| 27.04.2026 | 58,90 | 58,90 | 58,90 | 58,90 | -1,34% | - |
| 24.04.2026 | 59,70 | 59,70 | 59,70 | 59,70 | 0,84% | - |
| 23.04.2026 | 61,10 | 61,10 | 59,20 | 59,20 | -3,43% | 255,00 |
| 22.04.2026 | 61,90 | 61,90 | 61,30 | 61,30 | 2,17% | 80,00 |
| 21.04.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -1,32% | - |
| 20.04.2026 | 60,80 | 60,80 | 60,80 | 60,80 | -2,41% | - |
| 17.04.2026 | 61,20 | 62,30 | 61,20 | 62,30 | 2,13% | 80,00 |
| 16.04.2026 | 59,70 | 61,00 | 59,70 | 61,00 | 5,17% | 100,00 |
| 15.04.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -0,34% | - |
| 14.04.2026 | 57,20 | 58,20 | 57,20 | 58,20 | 2,65% | 285,00 |
| 13.04.2026 | 55,40 | 56,70 | 55,40 | 56,70 | 1,98% | 240,00 |
| 10.04.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -2,63% | - |
| 09.04.2026 | 57,10 | 57,10 | 57,10 | 57,10 | -1,72% | - |
| 08.04.2026 | 58,10 | 58,10 | 58,10 | 58,10 | 1,40% | - |
| 07.04.2026 | 59,00 | 59,00 | 57,30 | 57,30 | -1,72% | 14,00 |
| 02.04.2026 | 58,30 | 58,30 | 58,30 | 58,30 | 0,17% | - |
| 01.04.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 0,52% | - |
| 31.03.2026 | 58,90 | 58,90 | 57,90 | 57,90 | 3,39% | 50,00 |
| 30.03.2026 | 56,00 | 56,00 | 55,50 | 56,00 | 0,00% | 122,00 |
| 27.03.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -0,36% | - |
| 26.03.2026 | 56,20 | 56,20 | 56,20 | 56,20 | 0,36% | - |
| 25.03.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -0,53% | - |
| 24.03.2026 | 58,00 | 58,00 | 56,30 | 56,30 | 2,36% | 170,00 |
| 23.03.2026 | 55,90 | 55,90 | 55,00 | 55,00 | -3,17% | 119,00 |
| 20.03.2026 | 57,20 | 57,20 | 56,80 | 56,80 | -0,35% | 500,00 |
| 19.03.2026 | 58,80 | 58,80 | 57,00 | 57,00 | -4,52% | 158,00 |
| 18.03.2026 | 60,20 | 60,20 | 59,70 | 59,70 | 0,00% | 261,00 |
| 17.03.2026 | 60,50 | 60,50 | 59,70 | 59,70 | -2,93% | 115,00 |
| 16.03.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -1,76% | - |
| 13.03.2026 | 62,60 | 62,60 | 62,60 | 62,60 | -1,42% | - |
| 12.03.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -0,63% | 34,00 |
| 11.03.2026 | 63,20 | 63,90 | 63,20 | 63,90 | -0,78% | 236,00 |
| 10.03.2026 | 64,40 | 64,40 | 64,40 | 64,40 | -1,68% | - |
| 09.03.2026 | 65,50 | 65,50 | 65,50 | 65,50 | -2,38% | - |
| 06.03.2026 | 66,60 | 67,10 | 66,60 | 67,10 | 6,34% | 70,00 |
| 05.03.2026 | 63,10 | 63,10 | 63,10 | 63,10 | 1,12% | 75,00 |
| 04.03.2026 | 60,80 | 62,40 | 60,80 | 62,40 | 1,63% | 50,00 |
| 03.03.2026 | 61,40 | 61,40 | 61,40 | 61,40 | -1,76% | - |
| 02.03.2026 | 61,60 | 62,50 | 61,60 | 62,50 | 0,32% | 100,00 |
| 27.02.2026 | 63,70 | 63,70 | 61,10 | 62,30 | -2,04% | 270,00 |
| 26.02.2026 | 63,40 | 66,50 | 62,10 | 63,60 | 11,97% | 1.471,00 |
| 25.02.2026 | 57,80 | 57,80 | 56,80 | 56,80 | -7,04% | 140,00 |
| 24.02.2026 | 61,10 | 61,10 | 61,10 | 61,10 | -0,49% | - |
| 23.02.2026 | 61,40 | 61,40 | 61,40 | 61,40 | -2,85% | - |
| 20.02.2026 | 63,90 | 63,90 | 63,00 | 63,20 | -0,47% | 300,00 |
| 19.02.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 1,60% | - |
| 18.02.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 1,79% | - |
| 17.02.2026 | 61,40 | 61,40 | 61,10 | 61,40 | -4,21% | 150,00 |
| 16.02.2026 | 64,10 | 64,10 | 64,10 | 64,10 | 0,47% | - |
| 13.02.2026 | 61,00 | 63,80 | 61,00 | 63,80 | 1,75% | 408,00 |
| 12.02.2026 | 63,80 | 63,80 | 62,60 | 62,70 | -7,25% | 113,00 |
| 11.02.2026 | 70,60 | 70,60 | 67,60 | 67,60 | -3,70% | 98,00 |
| 10.02.2026 | 70,20 | 70,20 | 70,20 | 70,20 | -2,90% | - |
| 09.02.2026 | 70,20 | 72,30 | 70,20 | 72,30 | 0,42% | 40,00 |
| 06.02.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -0,83% | 80,00 |
| 05.02.2026 | 72,30 | 73,00 | 72,30 | 72,60 | -0,55% | 185,00 |
| 04.02.2026 | 75,90 | 76,50 | 72,10 | 73,00 | -8,52% | 381,00 |
| 03.02.2026 | 79,80 | 79,80 | 79,80 | 79,80 | -0,37% | - |
| 02.02.2026 | 81,40 | 81,70 | 80,10 | 80,10 | -2,67% | 182,00 |
| 30.01.2026 | 82,30 | 82,30 | 82,30 | 82,30 | 0,86% | - |
| 29.01.2026 | 84,50 | 84,50 | 81,00 | 81,60 | -2,63% | 320,00 |
| 28.01.2026 | 83,80 | 83,80 | 83,80 | 83,80 | -1,30% | - |
| 27.01.2026 | 84,90 | 84,90 | 84,90 | 84,90 | 0,71% | - |
| 26.01.2026 | 84,50 | 84,50 | 83,70 | 84,30 | -1,29% | 90,00 |
| 23.01.2026 | 85,40 | 85,40 | 85,40 | 85,40 | 2,03% | - |
| 22.01.2026 | 83,70 | 83,70 | 83,70 | 83,70 | 1,45% | - |
| 21.01.2026 | 83,80 | 83,80 | 80,50 | 82,50 | -5,39% | 53,00 |
| 20.01.2026 | 87,20 | 87,20 | 87,20 | 87,20 | -0,57% | - |
| 19.01.2026 | 88,40 | 88,40 | 87,70 | 87,70 | -1,90% | 100,00 |
| 16.01.2026 | 89,70 | 90,00 | 89,40 | 89,40 | -0,89% | 270,00 |
| 15.01.2026 | 90,20 | 90,20 | 90,20 | 90,20 | 0,11% | - |
| 14.01.2026 | 90,20 | 90,20 | 90,10 | 90,10 | -1,21% | 20,00 |
| 13.01.2026 | 90,30 | 91,20 | 90,30 | 91,20 | 0,22% | 305,00 |
| 12.01.2026 | 92,00 | 92,00 | 91,00 | 91,00 | -1,09% | 100,00 |
| 09.01.2026 | 89,00 | 92,00 | 89,00 | 92,00 | 3,02% | 70,00 |
| 08.01.2026 | 89,70 | 89,70 | 89,30 | 89,30 | -1,43% | 1.000,00 |
| 07.01.2026 | 88,70 | 90,60 | 88,70 | 90,60 | 0,78% | 316,00 |
| 06.01.2026 | 89,90 | 89,90 | 89,90 | 89,90 | 0,45% | - |
| 05.01.2026 | 88,90 | 89,50 | 88,90 | 89,50 | 0,11% | 220,00 |
| 02.01.2026 | 89,40 | 89,40 | 89,40 | 89,40 | 0,68% | 10,00 |
| 30.12.2025 | 88,30 | 88,80 | 88,30 | 88,80 | -0,22% | 40,00 |
| 29.12.2025 | 87,90 | 89,00 | 87,90 | 89,00 | 1,02% | 748,00 |
| 23.12.2025 | 87,30 | 88,10 | 87,10 | 88,10 | 0,80% | 341,00 |
| 22.12.2025 | 88,00 | 88,00 | 86,80 | 87,40 | 2,22% | 961,00 |
| 19.12.2025 | 86,30 | 86,30 | 85,50 | 85,50 | -1,04% | 100,00 |
| 18.12.2025 | 86,40 | 86,40 | 86,40 | 86,40 | -0,69% | - |
| 17.12.2025 | 87,00 | 87,00 | 87,00 | 87,00 | -0,46% | - |
| 16.12.2025 | 87,60 | 87,60 | 87,40 | 87,40 | -0,57% | 70,00 |