90,200€
3,09%
Echtzeit-Aktienkurs ADESSO SE INH O.N.
Bid:
Ask:
Aktienkurse zur ADESSO SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 88,30 | 88,30 | 88,30 | 88,30 | 0,91% | - |
| 25.07.2024 | 87,50 | 87,50 | 87,50 | 87,50 | -1,02% | - |
| 24.07.2024 | 88,90 | 88,90 | 88,40 | 88,40 | -1,12% | 15,00 |
| 23.07.2024 | 89,40 | 89,40 | 89,40 | 89,40 | 1,02% | - |
| 22.07.2024 | 88,50 | 88,50 | 88,50 | 88,50 | -1,67% | - |
| 19.07.2024 | 88,90 | 90,00 | 88,90 | 90,00 | 0,00% | 50,00 |
| 18.07.2024 | 87,90 | 90,00 | 87,90 | 90,00 | 0,67% | 28,00 |
| 17.07.2024 | 90,40 | 90,40 | 89,40 | 89,40 | -0,67% | 80,00 |
| 16.07.2024 | 90,20 | 90,60 | 90,00 | 90,00 | -1,10% | 38,00 |
| 15.07.2024 | 91,10 | 91,10 | 91,00 | 91,00 | 1,45% | 70,00 |
| 12.07.2024 | 89,70 | 89,70 | 89,70 | 89,70 | -1,21% | - |
| 11.07.2024 | 86,80 | 90,80 | 86,80 | 90,80 | 5,34% | 377,00 |
| 10.07.2024 | 86,20 | 86,20 | 86,20 | 86,20 | -0,92% | - |
| 09.07.2024 | 86,50 | 87,00 | 86,50 | 87,00 | -1,47% | 12,00 |
| 08.07.2024 | 85,80 | 88,50 | 85,80 | 88,30 | 2,79% | 112,00 |
| 05.07.2024 | 85,10 | 85,90 | 85,10 | 85,90 | 1,06% | 100,00 |
| 04.07.2024 | 82,10 | 85,00 | 82,10 | 85,00 | 3,53% | 170,00 |
| 03.07.2024 | 82,10 | 82,10 | 82,10 | 82,10 | -0,36% | - |
| 02.07.2024 | 82,40 | 82,40 | 82,40 | 82,40 | -0,72% | - |
| 01.07.2024 | 84,30 | 85,20 | 83,00 | 83,00 | -2,24% | 145,00 |
| 28.06.2024 | 86,20 | 86,20 | 84,90 | 84,90 | -1,28% | 88,00 |
| 27.06.2024 | 88,00 | 88,60 | 86,00 | 86,00 | -6,01% | 135,00 |
| 26.06.2024 | 91,50 | 91,50 | 91,50 | 91,50 | 0,00% | - |
| 25.06.2024 | 91,50 | 91,50 | 91,50 | 91,50 | 1,33% | - |
| 24.06.2024 | 90,30 | 90,30 | 90,30 | 90,30 | -1,85% | - |
| 21.06.2024 | 92,00 | 92,00 | 92,00 | 92,00 | 2,00% | - |
| 20.06.2024 | 90,20 | 90,20 | 90,20 | 90,20 | 0,22% | - |
| 19.06.2024 | 95,10 | 95,10 | 90,00 | 90,00 | -6,74% | 414,00 |
| 18.06.2024 | 99,30 | 99,30 | 96,50 | 96,50 | 0,10% | 106,00 |
| 17.06.2024 | 96,40 | 96,40 | 96,40 | 96,40 | 1,05% | - |
| 14.06.2024 | 95,00 | 95,40 | 95,00 | 95,40 | -1,55% | 52,00 |
| 13.06.2024 | 97,50 | 97,50 | 96,90 | 96,90 | -1,62% | 5,00 |
| 12.06.2024 | 98,90 | 98,90 | 98,50 | 98,50 | -1,50% | 25,00 |
| 11.06.2024 | 100,00 | 100,00 | 100,00 | 100,00 | -0,40% | - |
| 10.06.2024 | 102,00 | 102,00 | 100,20 | 100,40 | -0,79% | 152,00 |
| 07.06.2024 | 98,50 | 101,20 | 98,50 | 101,20 | 0,20% | 15,00 |
| 06.06.2024 | 101,00 | 101,00 | 101,00 | 101,00 | 0,40% | - |
| 05.06.2024 | 99,90 | 100,60 | 99,90 | 100,60 | -0,59% | 50,00 |
| 04.06.2024 | 96,70 | 101,20 | 96,70 | 101,20 | 3,58% | 30,00 |
| 03.06.2024 | 97,70 | 97,70 | 97,70 | 97,70 | -0,71% | - |
| 31.05.2024 | 97,90 | 98,40 | 97,90 | 98,40 | 2,50% | 102,00 |
| 30.05.2024 | 96,00 | 96,00 | 96,00 | 96,00 | -1,34% | - |
| 29.05.2024 | 96,20 | 97,30 | 96,20 | 97,30 | -0,21% | 100,00 |
| 28.05.2024 | 98,90 | 98,90 | 97,50 | 97,50 | 0,52% | 27,00 |
| 27.05.2024 | 97,00 | 97,00 | 97,00 | 97,00 | 1,15% | - |
| 24.05.2024 | 95,90 | 95,90 | 95,90 | 95,90 | -1,13% | - |
| 23.05.2024 | 96,70 | 97,00 | 96,70 | 97,00 | 1,04% | 10,00 |
| 22.05.2024 | 96,00 | 96,00 | 96,00 | 96,00 | -0,72% | - |
| 21.05.2024 | 94,50 | 96,70 | 94,50 | 96,70 | 1,79% | 45,00 |
| 20.05.2024 | 94,40 | 95,00 | 94,40 | 95,00 | 1,93% | 70,00 |
| 17.05.2024 | 97,10 | 97,10 | 93,20 | 93,20 | -5,19% | 125,00 |
| 16.05.2024 | 99,60 | 99,60 | 98,10 | 98,30 | -2,87% | 57,00 |
| 15.05.2024 | 102,20 | 102,20 | 101,20 | 101,20 | -0,78% | 30,00 |
| 14.05.2024 | 102,60 | 102,60 | 102,00 | 102,00 | -2,86% | 220,00 |
| 13.05.2024 | 105,00 | 105,00 | 105,00 | 105,00 | -0,57% | - |
| 10.05.2024 | 105,60 | 105,60 | 105,60 | 105,60 | -0,38% | - |
| 09.05.2024 | 106,00 | 106,00 | 106,00 | 106,00 | -3,28% | - |
| 08.05.2024 | 109,60 | 109,60 | 109,60 | 109,60 | 1,11% | - |
| 07.05.2024 | 108,40 | 108,40 | 108,40 | 108,40 | -3,21% | 50,00 |
| 06.05.2024 | 112,00 | 112,00 | 112,00 | 112,00 | 1,45% | 150,00 |
| 03.05.2024 | 107,40 | 110,80 | 107,40 | 110,40 | 1,28% | 100,00 |
| 02.05.2024 | 112,20 | 112,20 | 109,00 | 109,00 | 1,68% | 160,00 |
| 30.04.2024 | 107,20 | 107,20 | 107,20 | 107,20 | -0,37% | - |
| 29.04.2024 | 106,20 | 107,60 | 106,20 | 107,60 | 3,66% | 30,00 |
| 26.04.2024 | 103,80 | 103,80 | 103,80 | 103,80 | -2,26% | - |
| 25.04.2024 | 106,20 | 106,20 | 106,20 | 106,20 | -0,75% | - |
| 24.04.2024 | 108,00 | 108,00 | 107,00 | 107,00 | 2,29% | 6,00 |
| 23.04.2024 | 104,60 | 104,60 | 104,60 | 104,60 | 0,58% | - |
| 22.04.2024 | 100,80 | 104,00 | 100,80 | 104,00 | 1,56% | 55,00 |
| 19.04.2024 | 102,40 | 102,40 | 102,40 | 102,40 | -2,48% | - |
| 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% | - |