98,750€
1,07%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 98,25 | 98,30 | 98,10 | 98,10 | 0,41% | - |
| 14.10.2025 | 98,55 | 99,20 | 97,05 | 97,70 | -0,61% | 594,00 |
| 13.10.2025 | 96,55 | 100,10 | 96,55 | 98,30 | 2,61% | 282,00 |
| 10.10.2025 | 98,15 | 98,90 | 95,80 | 95,80 | -1,84% | - |
| 09.10.2025 | 98,60 | 98,90 | 97,60 | 97,60 | -0,66% | - |
| 08.10.2025 | 99,15 | 99,55 | 97,80 | 98,25 | -0,15% | - |
| 07.10.2025 | 97,50 | 101,00 | 97,50 | 98,40 | 1,34% | 745,00 |
| 06.10.2025 | 97,35 | 98,00 | 95,75 | 97,10 | -0,26% | 278,00 |
| 03.10.2025 | 98,10 | 99,10 | 96,05 | 97,35 | -0,46% | 1.350,00 |
| 02.10.2025 | 97,85 | 99,70 | 97,75 | 97,80 | 0,41% | 588,00 |
| 01.10.2025 | 98,10 | 98,70 | 97,15 | 97,40 | -0,87% | 1.100,00 |
| 30.09.2025 | 98,50 | 98,70 | 96,45 | 98,25 | 0,46% | 182,00 |
| 29.09.2025 | 98,15 | 99,00 | 97,60 | 97,80 | 0,10% | - |
| 26.09.2025 | 100,10 | 101,40 | 97,60 | 97,70 | -1,81% | - |
| 25.09.2025 | 102,30 | 102,60 | 99,50 | 99,50 | -2,26% | 140,00 |
| 24.09.2025 | 100,50 | 103,00 | 100,50 | 101,80 | 2,00% | - |
| 23.09.2025 | 100,40 | 101,60 | 99,15 | 99,80 | -0,40% | - |
| 22.09.2025 | 99,90 | 101,10 | 98,85 | 100,20 | 0,91% | - |
| 19.09.2025 | 101,70 | 102,20 | 99,25 | 99,30 | -1,88% | 300,00 |
| 18.09.2025 | 100,20 | 104,00 | 99,90 | 101,20 | 1,61% | 2.788,00 |
| 17.09.2025 | 98,15 | 100,20 | 97,15 | 99,60 | 1,74% | 1.081,00 |
| 16.09.2025 | 99,35 | 100,70 | 97,90 | 97,90 | -1,11% | 82,00 |
| 15.09.2025 | 96,70 | 99,75 | 96,35 | 99,00 | 2,91% | 1.571,00 |
| 12.09.2025 | 96,50 | 97,70 | 95,60 | 96,20 | 0,10% | 49,00 |
| 11.09.2025 | 96,20 | 97,25 | 94,85 | 96,10 | 0,21% | 701,00 |
| 10.09.2025 | 93,15 | 97,55 | 93,15 | 95,90 | 4,01% | 2.605,00 |
| 09.09.2025 | 91,05 | 93,10 | 91,05 | 92,20 | 1,21% | 3.300,00 |
| 08.09.2025 | 88,85 | 91,55 | 88,50 | 91,10 | 2,82% | 305,00 |
| 05.09.2025 | 87,85 | 89,45 | 87,80 | 88,60 | 1,96% | 3.120,00 |
| 04.09.2025 | 86,90 | 88,15 | 85,95 | 86,90 | 0,06% | 1.920,00 |
| 03.09.2025 | 85,25 | 87,20 | 84,90 | 86,85 | 2,54% | 120,00 |
| 02.09.2025 | 86,60 | 87,15 | 84,25 | 84,70 | -2,08% | 1.820,00 |
| 01.09.2025 | 86,95 | 88,00 | 85,75 | 86,50 | 0,12% | 1.900,00 |
| 29.08.2025 | 86,30 | 92,40 | 86,25 | 86,40 | 1,65% | 1.674,00 |
| 28.08.2025 | 82,80 | 85,35 | 82,75 | 85,00 | 3,41% | 2.100,00 |
| 27.08.2025 | 82,90 | 83,50 | 81,55 | 82,20 | -0,48% | 1.740,00 |
| 26.08.2025 | 84,25 | 84,90 | 82,60 | 82,60 | -2,54% | 448,00 |
| 25.08.2025 | 84,75 | 85,40 | 83,30 | 84,75 | -0,06% | 3.875,00 |
| 22.08.2025 | 83,50 | 85,20 | 82,85 | 84,80 | 1,56% | - |
| 21.08.2025 | 82,90 | 84,00 | 82,35 | 83,50 | 0,54% | - |
| 20.08.2025 | 80,85 | 85,25 | 79,10 | 83,05 | 3,36% | 2.966,00 |
| 19.08.2025 | 82,40 | 82,80 | 79,50 | 80,35 | -2,49% | 3.460,00 |
| 18.08.2025 | 82,45 | 85,10 | 80,90 | 82,40 | -0,36% | 322,00 |
| 15.08.2025 | 85,80 | 86,90 | 81,65 | 82,70 | -3,50% | 2.663,00 |
| 14.08.2025 | 77,30 | 87,40 | 77,10 | 85,70 | 18,21% | 2.951,00 |
| 13.08.2025 | 73,45 | 74,10 | 71,80 | 72,50 | -1,09% | 7.216,00 |
| 12.08.2025 | 78,05 | 78,25 | 72,70 | 73,30 | -6,09% | - |
| 11.08.2025 | 79,15 | 79,85 | 77,80 | 78,05 | -1,33% | 4.900,00 |
| 08.08.2025 | 79,65 | 79,80 | 78,70 | 79,10 | -0,88% | 2.450,00 |
| 07.08.2025 | 78,60 | 80,25 | 77,95 | 79,80 | 1,66% | 2.650,00 |
| 06.08.2025 | 80,60 | 81,45 | 77,90 | 78,50 | -2,30% | 1.608,00 |
| 05.08.2025 | 77,20 | 80,40 | 77,10 | 80,35 | 4,22% | 2.978,00 |
| 04.08.2025 | 77,20 | 78,25 | 76,40 | 77,10 | 0,46% | 204,00 |
| 01.08.2025 | 81,35 | 81,40 | 76,75 | 76,75 | -5,71% | 260,00 |
| 31.07.2025 | 82,70 | 82,90 | 80,45 | 81,40 | -1,57% | 1.680,00 |
| 30.07.2025 | 84,00 | 84,30 | 82,30 | 82,70 | -1,14% | 10.391,00 |
| 29.07.2025 | 86,80 | 87,55 | 83,20 | 83,65 | -3,52% | 320,00 |
| 28.07.2025 | 87,55 | 88,25 | 85,80 | 86,70 | -0,52% | 1.950,00 |
| 25.07.2025 | 87,95 | 88,65 | 86,50 | 87,15 | -0,97% | 440,00 |
| 24.07.2025 | 88,10 | 89,50 | 87,50 | 88,00 | 0,00% | 3.100,00 |
| 23.07.2025 | 89,00 | 90,65 | 87,60 | 88,00 | -0,62% | 1.380,00 |
| 22.07.2025 | 89,25 | 89,40 | 86,70 | 88,55 | -1,06% | - |
| 21.07.2025 | 91,45 | 92,70 | 89,45 | 89,50 | -1,65% | - |
| 18.07.2025 | 90,55 | 92,20 | 89,75 | 91,00 | 0,72% | - |
| 17.07.2025 | 89,20 | 92,30 | 89,20 | 90,35 | 1,52% | - |
| 16.07.2025 | 87,65 | 89,70 | 85,95 | 89,00 | 1,37% | 2.316,00 |
| 15.07.2025 | 84,95 | 88,70 | 84,45 | 87,80 | 3,84% | 3.290,00 |
| 14.07.2025 | 85,20 | 85,90 | 83,80 | 84,55 | -1,05% | 6.680,00 |
| 11.07.2025 | 86,45 | 87,15 | 84,35 | 85,45 | -1,16% | 1.260,00 |
| 10.07.2025 | 86,90 | 88,15 | 86,20 | 86,45 | -0,52% | 3.130,00 |
| 09.07.2025 | 84,55 | 87,55 | 83,25 | 86,90 | 2,84% | - |
| 08.07.2025 | 82,70 | 85,10 | 82,45 | 84,50 | 2,30% | - |
| 07.07.2025 | 85,25 | 85,55 | 81,90 | 82,60 | -2,94% | 555,00 |
| 04.07.2025 | 89,45 | 89,50 | 83,90 | 85,10 | -5,13% | 1.001,00 |
| 03.07.2025 | 90,15 | 90,90 | 88,05 | 89,70 | -0,50% | - |
| 02.07.2025 | 88,55 | 90,20 | 88,35 | 90,15 | 1,81% | 2.000,00 |
| 01.07.2025 | 89,00 | 89,50 | 88,30 | 88,55 | -0,39% | - |
| 30.06.2025 | 87,80 | 89,15 | 87,50 | 88,90 | 1,48% | - |
| 27.06.2025 | 86,25 | 89,05 | 86,20 | 87,60 | 1,92% | - |
| 26.06.2025 | 85,60 | 86,50 | 84,95 | 85,95 | 0,35% | - |
| 25.06.2025 | 86,60 | 86,75 | 85,00 | 85,65 | -0,81% | 1.600,00 |
| 24.06.2025 | 83,35 | 86,65 | 83,35 | 86,35 | 4,54% | 225,00 |
| 23.06.2025 | 83,05 | 83,65 | 80,70 | 82,60 | -0,96% | 1.255,00 |
| 20.06.2025 | 86,25 | 86,60 | 82,80 | 83,40 | -3,19% | - |
| 19.06.2025 | 86,70 | 87,15 | 85,95 | 86,15 | -0,63% | - |
| 18.06.2025 | 86,95 | 88,50 | 86,25 | 86,70 | -0,52% | - |
| 17.06.2025 | 87,30 | 88,00 | 86,15 | 87,15 | -0,40% | 160,00 |
| 16.06.2025 | 87,50 | 88,75 | 87,15 | 87,50 | -0,17% | - |
| 13.06.2025 | 86,90 | 88,25 | 86,50 | 87,65 | -0,57% | 1.020,00 |
| 12.06.2025 | 89,15 | 90,30 | 87,30 | 88,15 | -1,78% | 980,00 |
| 11.06.2025 | 89,95 | 90,60 | 89,25 | 89,75 | -0,77% | - |
| 10.06.2025 | 89,85 | 90,55 | 89,30 | 90,45 | 0,78% | 1.620,00 |
| 09.06.2025 | 89,65 | 91,20 | 89,15 | 89,75 | -1,70% | - |
| 06.06.2025 | 91,40 | 94,55 | 88,95 | 91,30 | 0,00% | 2.640,00 |
| 05.06.2025 | 92,00 | 93,90 | 90,70 | 91,30 | -0,76% | - |
| 04.06.2025 | 87,55 | 92,30 | 87,55 | 92,00 | 3,66% | 805,00 |
| 03.06.2025 | 87,60 | 89,65 | 87,60 | 88,75 | 1,25% | 1.457,00 |
| 02.06.2025 | 87,85 | 89,30 | 87,55 | 87,65 | -0,45% | - |
| 30.05.2025 | 87,70 | 88,75 | 86,65 | 88,05 | 0,40% | 1.223,00 |
| 29.05.2025 | 89,45 | 91,10 | 86,50 | 87,70 | -1,63% | - |