Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 52,30 | 52,30 | 51,20 | 51,20 | -1,54% | 200,00 |
| 13.07.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,39% | - |
| 10.07.2026 | 51,40 | 51,80 | 51,40 | 51,80 | 0,58% | 25,00 |
| 09.07.2026 | 52,20 | 52,20 | 51,50 | 51,50 | -1,72% | 110,00 |
| 08.07.2026 | 52,50 | 52,50 | 52,40 | 52,40 | -0,76% | 120,00 |
| 07.07.2026 | 52,80 | 52,80 | 52,80 | 52,80 | 0,57% | - |
| 06.07.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,57% | - |
| 03.07.2026 | 52,10 | 52,80 | 52,10 | 52,80 | 0,38% | 200,00 |
| 02.07.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 5,62% | - |
| 01.07.2026 | 50,50 | 50,50 | 49,80 | 49,80 | -2,73% | 70,00 |
| 30.06.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 4,17% | - |
| 29.06.2026 | 49,15 | 49,15 | 49,15 | 49,15 | -0,71% | - |
| 26.06.2026 | 48,40 | 49,50 | 48,40 | 49,50 | 1,02% | 25,00 |
| 25.06.2026 | 48,90 | 49,00 | 48,90 | 49,00 | -2,97% | 102,00 |
| 24.06.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,79% | - |
| 23.06.2026 | 50,50 | 50,90 | 50,50 | 50,90 | 1,19% | 30,00 |
| 22.06.2026 | 50,30 | 50,30 | 50,30 | 50,30 | -1,37% | - |
| 19.06.2026 | 50,60 | 51,00 | 50,50 | 51,00 | 0,00% | 230,00 |
| 18.06.2026 | 52,20 | 52,20 | 51,00 | 51,00 | -3,04% | 230,00 |
| 17.06.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -2,59% | - |
| 16.06.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 15.06.2026 | 53,60 | 54,00 | 53,60 | 54,00 | 0,37% | 150,00 |
| 12.06.2026 | 53,80 | 53,80 | 53,80 | 53,80 | -0,74% | - |
| 11.06.2026 | 53,80 | 54,20 | 53,80 | 54,20 | 0,56% | 9,00 |
| 10.06.2026 | 53,60 | 53,90 | 53,60 | 53,90 | 0,94% | 290,00 |
| 09.06.2026 | 56,10 | 56,10 | 53,40 | 53,40 | -5,15% | 369,00 |
| 08.06.2026 | 56,30 | 56,30 | 56,30 | 56,30 | -5,54% | - |
| 05.06.2026 | 59,60 | 59,60 | 59,60 | 59,60 | 1,36% | - |
| 04.06.2026 | 58,80 | 58,80 | 58,80 | 58,80 | -3,92% | - |
| 03.06.2026 | 61,20 | 61,20 | 61,20 | 61,20 | -0,81% | - |
| 02.06.2026 | 64,70 | 64,70 | 61,70 | 61,70 | -4,64% | 150,00 |
| 01.06.2026 | 61,20 | 64,70 | 61,20 | 64,70 | 8,74% | 376,00 |
| 29.05.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 1,54% | - |
| 28.05.2026 | 58,60 | 58,60 | 58,60 | 58,60 | 0,17% | - |
| 27.05.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | - |
| 26.05.2026 | 59,00 | 59,00 | 58,50 | 58,50 | -3,15% | 250,00 |
| 25.05.2026 | 59,70 | 60,40 | 59,70 | 60,40 | 1,34% | 90,00 |
| 22.05.2026 | 59,40 | 59,60 | 59,40 | 59,60 | -1,32% | 50,00 |
| 21.05.2026 | 61,50 | 62,00 | 60,40 | 60,40 | 0,00% | 110,00 |
| 20.05.2026 | 60,30 | 60,40 | 58,70 | 60,40 | 1,51% | 200,00 |
| 19.05.2026 | 56,70 | 59,50 | 56,70 | 59,50 | 4,75% | 50,00 |
| 18.05.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 5,97% | 150,00 |
| 15.05.2026 | 53,00 | 53,60 | 53,00 | 53,60 | -0,74% | 29,00 |
| 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 |