87,600€
-2,77%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 71,95 | 74,40 | 71,90 | 74,35 | 3,48% | 1.514,00 |
| 03.10.2024 | 70,10 | 73,00 | 69,40 | 71,85 | 2,06% | 2.295,00 |
| 02.10.2024 | 72,55 | 72,65 | 70,25 | 70,40 | -2,90% | 848,00 |
| 01.10.2024 | 68,50 | 74,10 | 68,20 | 72,50 | 5,84% | 1.660,00 |
| 30.09.2024 | 69,00 | 69,65 | 67,20 | 68,50 | -0,58% | 1.392,00 |
| 27.09.2024 | 68,35 | 70,00 | 68,25 | 68,90 | 0,66% | 1.060,00 |
| 26.09.2024 | 64,55 | 68,85 | 64,45 | 68,45 | 6,29% | 2.773,00 |
| 25.09.2024 | 63,75 | 64,90 | 62,80 | 64,40 | 0,78% | 1.041,00 |
| 24.09.2024 | 61,60 | 64,05 | 61,55 | 63,90 | 3,73% | 1.930,00 |
| 23.09.2024 | 60,90 | 62,40 | 60,60 | 61,60 | 1,23% | 1.168,00 |
| 20.09.2024 | 61,85 | 62,15 | 60,20 | 60,85 | -1,93% | 2.430,00 |
| 19.09.2024 | 59,75 | 63,00 | 59,60 | 62,05 | 4,02% | 4.420,00 |
| 18.09.2024 | 58,60 | 59,80 | 57,75 | 59,65 | 1,53% | 224,00 |
| 17.09.2024 | 58,05 | 59,15 | 57,65 | 58,75 | 1,29% | 7.650,00 |
| 16.09.2024 | 61,60 | 61,60 | 57,35 | 58,00 | -3,89% | 2.240,00 |
| 13.09.2024 | 57,00 | 61,50 | 56,95 | 60,35 | 5,78% | 2.860,00 |
| 12.09.2024 | 57,00 | 58,35 | 56,45 | 57,05 | 0,18% | - |
| 11.09.2024 | 57,45 | 58,80 | 56,65 | 56,95 | -0,96% | 1.902,00 |
| 10.09.2024 | 56,60 | 57,80 | 55,65 | 57,50 | 3,42% | 2.790,00 |
| 09.09.2024 | 55,65 | 56,50 | 55,35 | 55,60 | 0,00% | 3.020,00 |
| 06.09.2024 | 56,95 | 57,15 | 55,20 | 55,60 | -2,71% | 4.820,00 |
| 05.09.2024 | 59,05 | 59,05 | 57,05 | 57,15 | -3,05% | 1.790,00 |
| 04.09.2024 | 61,00 | 61,10 | 58,55 | 58,95 | -3,91% | 4.450,00 |
| 03.09.2024 | 63,65 | 63,95 | 60,60 | 61,35 | -4,22% | 5.920,00 |
| 02.09.2024 | 66,05 | 66,25 | 63,40 | 64,05 | -3,32% | 4.172,00 |
| 30.08.2024 | 65,55 | 67,00 | 64,95 | 66,25 | 1,61% | 7.612,00 |
| 29.08.2024 | 66,05 | 66,10 | 65,10 | 65,20 | -1,36% | 1.263,00 |
| 28.08.2024 | 67,65 | 68,25 | 65,00 | 66,10 | -2,29% | 2.140,00 |
| 27.08.2024 | 68,95 | 69,20 | 66,80 | 67,65 | -2,10% | 1.100,00 |
| 26.08.2024 | 70,50 | 71,00 | 68,75 | 69,10 | -2,19% | 364,00 |
| 23.08.2024 | 71,15 | 71,60 | 70,60 | 70,65 | -0,77% | 2.525,00 |
| 22.08.2024 | 72,30 | 72,65 | 71,15 | 71,20 | -1,52% | 1.779,00 |
| 21.08.2024 | 72,00 | 72,95 | 71,35 | 72,30 | 0,49% | - |
| 20.08.2024 | 72,65 | 72,90 | 71,55 | 71,95 | -1,03% | 300,00 |
| 19.08.2024 | 71,75 | 73,90 | 70,85 | 72,70 | 1,18% | 2.240,00 |
| 16.08.2024 | 71,90 | 73,30 | 70,70 | 71,85 | -1,84% | 4.560,00 |
| 15.08.2024 | 70,45 | 73,20 | 70,20 | 73,20 | 4,05% | 896,00 |
| 14.08.2024 | 70,15 | 73,10 | 69,55 | 70,35 | 2,03% | 165,00 |
| 13.08.2024 | 70,10 | 71,00 | 67,50 | 68,95 | -1,50% | 1.010,00 |
| 12.08.2024 | 70,45 | 70,75 | 69,55 | 70,00 | -0,36% | 470,00 |
| 09.08.2024 | 70,40 | 70,80 | 68,35 | 70,25 | -0,35% | 1.416,00 |
| 08.08.2024 | 72,15 | 72,20 | 69,75 | 70,50 | -2,15% | 8.148,00 |
| 07.08.2024 | 74,50 | 75,10 | 68,05 | 72,05 | -2,44% | 4.376,00 |
| 06.08.2024 | 78,05 | 80,15 | 73,85 | 73,85 | -5,68% | 185,00 |
| 05.08.2024 | 88,85 | 88,95 | 72,25 | 78,30 | -11,87% | 4.040,00 |
| 02.08.2024 | 90,70 | 90,90 | 88,70 | 88,85 | -1,99% | 2.940,00 |
| 01.08.2024 | 91,50 | 92,40 | 90,45 | 90,65 | -0,87% | - |
| 31.07.2024 | 92,50 | 92,50 | 91,15 | 91,45 | -1,08% | 98,00 |
| 30.07.2024 | 90,25 | 92,60 | 89,85 | 92,45 | 2,38% | - |
| 29.07.2024 | 90,45 | 91,20 | 89,90 | 90,30 | 0,17% | 702,00 |
| 26.07.2024 | 88,75 | 90,20 | 88,20 | 90,15 | 1,58% | - |
| 25.07.2024 | 88,00 | 89,15 | 87,15 | 88,75 | 0,57% | - |
| 24.07.2024 | 89,30 | 89,75 | 88,25 | 88,25 | -1,34% | - |
| 23.07.2024 | 90,20 | 91,00 | 88,80 | 89,45 | -0,94% | 10.200,00 |
| 22.07.2024 | 89,25 | 90,70 | 88,40 | 90,30 | 1,29% | 2.300,00 |
| 19.07.2024 | 89,55 | 89,90 | 88,85 | 89,15 | -0,39% | - |
| 18.07.2024 | 88,65 | 90,75 | 88,10 | 89,50 | 1,02% | 1.000,00 |
| 17.07.2024 | 90,90 | 94,65 | 88,60 | 88,60 | -2,58% | - |
| 16.07.2024 | 90,70 | 91,20 | 89,20 | 90,95 | 0,22% | 1.050,00 |
| 15.07.2024 | 91,90 | 92,25 | 89,60 | 90,75 | -1,31% | 192,00 |
| 12.07.2024 | 90,00 | 92,00 | 89,10 | 91,95 | 2,17% | 200,00 |
| 11.07.2024 | 87,05 | 90,30 | 86,80 | 90,00 | 3,39% | 6.206,00 |
| 10.07.2024 | 87,00 | 87,60 | 86,70 | 87,05 | 0,06% | - |
| 09.07.2024 | 87,30 | 88,30 | 86,50 | 87,00 | -0,34% | 4.725,00 |
| 08.07.2024 | 86,40 | 89,05 | 86,35 | 87,30 | 0,81% | 3.940,00 |