83,300€
-2,00%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 85,25 | 85,45 | 83,55 | 83,75 | -2,05% | - |
| 27.02.2025 | 86,60 | 86,90 | 83,80 | 85,50 | -1,78% | 1.455,00 |
| 26.02.2025 | 87,55 | 88,70 | 86,75 | 87,05 | -0,51% | 159,00 |
| 25.02.2025 | 88,85 | 89,25 | 87,05 | 87,50 | -1,46% | - |
| 24.02.2025 | 90,55 | 92,95 | 88,10 | 88,80 | -1,72% | 1.642,00 |
| 21.02.2025 | 91,15 | 93,15 | 89,70 | 90,35 | -0,82% | 500,00 |
| 20.02.2025 | 92,60 | 93,70 | 90,75 | 91,10 | -1,57% | - |
| 19.02.2025 | 94,30 | 95,10 | 91,55 | 92,55 | -2,01% | 530,00 |
| 18.02.2025 | 95,95 | 96,35 | 93,40 | 94,45 | -1,25% | 7.140,00 |
| 17.02.2025 | 93,30 | 96,50 | 92,65 | 95,65 | 1,32% | 1.377,00 |
| 14.02.2025 | 93,85 | 94,80 | 92,55 | 94,40 | 0,96% | 1.547,00 |
| 13.02.2025 | 94,80 | 95,70 | 93,50 | 93,50 | -1,01% | 2.210,00 |
| 12.02.2025 | 94,60 | 96,95 | 93,95 | 94,45 | 0,32% | - |
| 11.02.2025 | 94,15 | 95,20 | 92,60 | 94,15 | -0,26% | 1.575,00 |
| 10.02.2025 | 94,30 | 97,25 | 93,65 | 94,40 | 0,80% | - |
| 07.02.2025 | 96,35 | 97,65 | 93,65 | 93,65 | -2,30% | 1.440,00 |
| 06.02.2025 | 95,75 | 98,25 | 94,25 | 95,85 | 0,47% | - |
| 05.02.2025 | 96,45 | 97,15 | 95,05 | 95,40 | -0,83% | 1.720,00 |
| 04.02.2025 | 95,35 | 97,40 | 94,10 | 96,20 | 0,47% | - |
| 03.02.2025 | 95,50 | 96,45 | 92,20 | 95,75 | 0,05% | 1.503,00 |
| 31.01.2025 | 94,85 | 96,15 | 93,50 | 95,70 | 1,27% | - |
| 30.01.2025 | 93,95 | 95,30 | 93,60 | 94,50 | 0,85% | 1.050,00 |
| 29.01.2025 | 94,00 | 98,90 | 93,65 | 93,70 | -0,05% | 1.626,00 |
| 28.01.2025 | 92,50 | 94,50 | 91,95 | 93,75 | 1,85% | - |
| 27.01.2025 | 93,55 | 93,90 | 90,70 | 92,05 | -1,87% | 520,00 |
| 24.01.2025 | 91,55 | 94,50 | 91,10 | 93,80 | 2,96% | 576,00 |
| 23.01.2025 | 90,85 | 92,10 | 89,55 | 91,10 | 0,33% | 2.834,00 |
| 22.01.2025 | 88,50 | 91,70 | 87,80 | 90,80 | 2,95% | 480,00 |
| 21.01.2025 | 88,35 | 90,05 | 87,60 | 88,20 | -0,56% | - |
| 20.01.2025 | 92,20 | 93,00 | 88,55 | 88,70 | -3,74% | 1.510,00 |
| 17.01.2025 | 89,80 | 93,10 | 89,70 | 92,15 | 2,62% | - |
| 16.01.2025 | 84,40 | 90,85 | 83,60 | 89,80 | 6,40% | 510,00 |
| 15.01.2025 | 79,50 | 84,40 | 79,25 | 84,40 | 6,10% | 240,00 |
| 14.01.2025 | 82,30 | 82,30 | 78,80 | 79,55 | -2,81% | 3.750,00 |
| 13.01.2025 | 82,60 | 83,20 | 81,60 | 81,85 | -1,44% | 1.029,00 |
| 10.01.2025 | 84,30 | 84,40 | 82,75 | 83,05 | -1,42% | 2.175,00 |
| 09.01.2025 | 85,40 | 85,40 | 84,10 | 84,25 | -1,23% | 810,00 |
| 08.01.2025 | 88,55 | 88,80 | 85,20 | 85,30 | -3,94% | 1.246,00 |
| 07.01.2025 | 90,90 | 90,90 | 88,20 | 88,80 | -1,88% | - |
| 06.01.2025 | 91,15 | 91,65 | 89,20 | 90,50 | -1,09% | - |
| 03.01.2025 | 88,55 | 93,40 | 88,50 | 91,50 | 3,27% | 320,00 |
| 02.01.2025 | 88,05 | 89,10 | 87,15 | 88,60 | 0,80% | - |
| 30.12.2024 | 87,70 | 88,05 | 86,50 | 87,90 | 0,06% | 1.010,00 |
| 27.12.2024 | 86,35 | 89,00 | 85,45 | 87,85 | 1,68% | 1.738,00 |
| 23.12.2024 | 85,05 | 86,70 | 84,35 | 86,40 | 1,77% | 220,00 |
| 20.12.2024 | 85,45 | 85,95 | 82,90 | 84,90 | -0,82% | 2.030,00 |
| 19.12.2024 | 86,25 | 86,90 | 84,85 | 85,60 | -0,87% | 2.105,00 |
| 18.12.2024 | 87,25 | 88,60 | 85,55 | 86,35 | -1,09% | - |
| 17.12.2024 | 92,35 | 92,35 | 87,15 | 87,30 | -5,01% | 1.790,00 |
| 16.12.2024 | 94,40 | 94,45 | 90,10 | 91,90 | -2,44% | 2.140,00 |
| 13.12.2024 | 95,35 | 95,65 | 93,95 | 94,20 | -0,84% | 3.506,00 |
| 12.12.2024 | 94,95 | 97,25 | 94,65 | 95,00 | -0,26% | 600,00 |
| 11.12.2024 | 95,20 | 95,70 | 94,15 | 95,25 | 0,42% | 2.375,00 |
| 10.12.2024 | 92,85 | 96,30 | 92,05 | 94,85 | 2,15% | 18,00 |
| 09.12.2024 | 92,85 | 94,50 | 92,45 | 92,85 | 0,32% | - |
| 06.12.2024 | 92,85 | 93,65 | 91,30 | 92,55 | -0,11% | 2.248,00 |
| 05.12.2024 | 91,05 | 93,70 | 89,80 | 92,65 | 1,53% | 4.942,00 |
| 04.12.2024 | 86,75 | 91,90 | 86,70 | 91,25 | 5,13% | 2.574,00 |
| 03.12.2024 | 87,00 | 88,40 | 86,45 | 86,80 | 0,23% | 2.550,00 |
| 02.12.2024 | 86,65 | 88,65 | 86,00 | 86,60 | -0,46% | 1.680,00 |
| 29.11.2024 | 87,45 | 88,75 | 86,65 | 87,00 | -0,34% | 3.900,00 |
| 28.11.2024 | 87,35 | 89,05 | 86,05 | 87,30 | 0,11% | - |
| 27.11.2024 | 89,05 | 89,50 | 87,05 | 87,20 | -1,91% | - |
| 26.11.2024 | 88,85 | 90,20 | 87,50 | 88,90 | 0,11% | 10.395,00 |
| 25.11.2024 | 88,85 | 90,20 | 87,55 | 88,80 | 1,20% | 620,00 |
| 22.11.2024 | 90,25 | 91,75 | 87,00 | 87,75 | -2,82% | 682,00 |
| 21.11.2024 | 87,70 | 90,55 | 86,70 | 90,30 | 2,79% | 1.818,00 |
| 20.11.2024 | 89,85 | 90,70 | 87,40 | 87,85 | -1,51% | 2.920,00 |
| 19.11.2024 | 89,40 | 90,00 | 86,65 | 89,20 | 0,34% | 775,00 |
| 18.11.2024 | 87,45 | 90,65 | 85,60 | 88,90 | 3,49% | 3.709,00 |
| 15.11.2024 | 80,25 | 86,75 | 79,25 | 85,90 | 6,64% | 4.207,00 |
| 14.11.2024 | 67,10 | 81,55 | 67,10 | 80,55 | 19,25% | 2.191,00 |
| 13.11.2024 | 68,50 | 69,80 | 66,90 | 67,55 | -1,60% | 840,00 |
| 12.11.2024 | 70,15 | 70,40 | 68,45 | 68,65 | -2,28% | - |
| 11.11.2024 | 70,25 | 72,60 | 70,00 | 70,25 | 0,29% | 1.434,00 |
| 08.11.2024 | 67,70 | 70,15 | 67,05 | 70,05 | 3,32% | - |
| 07.11.2024 | 62,80 | 67,90 | 62,60 | 67,80 | 7,96% | 250,00 |
| 06.11.2024 | 65,00 | 66,30 | 62,40 | 62,80 | -3,53% | 1.582,00 |
| 05.11.2024 | 65,35 | 65,55 | 63,65 | 65,10 | -0,23% | 1.090,00 |
| 04.11.2024 | 65,65 | 67,35 | 65,10 | 65,25 | -0,84% | - |
| 01.11.2024 | 67,20 | 68,10 | 65,70 | 65,80 | -2,08% | 360,00 |
| 31.10.2024 | 69,45 | 69,45 | 66,20 | 67,20 | -3,10% | 3.552,00 |
| 30.10.2024 | 72,75 | 73,95 | 69,10 | 69,35 | -4,54% | 1.755,00 |
| 29.10.2024 | 73,70 | 73,70 | 71,60 | 72,65 | -0,95% | 38,00 |
| 28.10.2024 | 73,55 | 75,20 | 72,20 | 73,35 | -0,14% | 240,00 |
| 25.10.2024 | 72,70 | 74,60 | 72,20 | 73,45 | 0,69% | 508,00 |
| 24.10.2024 | 75,05 | 76,30 | 72,40 | 72,95 | -2,67% | 68,00 |
| 23.10.2024 | 77,50 | 77,95 | 74,40 | 74,95 | -3,54% | 360,00 |
| 22.10.2024 | 77,70 | 78,05 | 76,10 | 77,70 | 0,52% | 106,00 |
| 21.10.2024 | 81,00 | 81,05 | 76,70 | 77,30 | -4,69% | 5.133,00 |
| 18.10.2024 | 79,55 | 83,05 | 79,55 | 81,10 | 2,14% | 2.300,00 |
| 17.10.2024 | 78,90 | 81,70 | 78,65 | 79,40 | 0,32% | 4.907,00 |
| 16.10.2024 | 77,40 | 79,50 | 76,90 | 79,15 | 2,33% | 1.435,00 |
| 15.10.2024 | 79,10 | 79,10 | 76,60 | 77,35 | -2,09% | 150,00 |
| 14.10.2024 | 76,40 | 79,35 | 76,40 | 79,00 | 3,40% | 3.634,00 |
| 11.10.2024 | 72,90 | 77,00 | 72,80 | 76,40 | 4,95% | 3.419,00 |
| 10.10.2024 | 73,20 | 73,80 | 72,35 | 72,80 | -0,14% | 2.816,00 |
| 09.10.2024 | 71,05 | 72,95 | 70,45 | 72,90 | 2,53% | 2.240,00 |
| 08.10.2024 | 71,40 | 71,40 | 69,70 | 71,10 | -0,42% | 1.196,00 |
| 07.10.2024 | 74,35 | 74,75 | 70,85 | 71,40 | -3,97% | 1.196,00 |