72,000€
0,28%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 72,25 | 72,35 | 69,30 | 72,10 | -0,21% | 4.250,00 |
| 05.02.2026 | 72,80 | 73,55 | 71,20 | 72,25 | -0,82% | 4.700,00 |
| 04.02.2026 | 76,25 | 76,55 | 71,75 | 72,85 | -4,02% | 4.535,00 |
| 03.02.2026 | 80,05 | 80,60 | 75,85 | 75,90 | -4,95% | 7.388,00 |
| 02.02.2026 | 81,70 | 81,70 | 79,10 | 79,85 | -1,72% | 3.150,00 |
| 30.01.2026 | 82,60 | 82,65 | 80,80 | 81,25 | -1,69% | 2.296,00 |
| 29.01.2026 | 84,70 | 85,20 | 80,60 | 82,65 | -2,65% | 945,00 |
| 28.01.2026 | 84,20 | 85,00 | 83,75 | 84,90 | 0,89% | - |
| 27.01.2026 | 85,05 | 85,45 | 83,40 | 84,15 | -1,23% | 2.000,00 |
| 26.01.2026 | 84,80 | 85,20 | 83,45 | 85,20 | 0,95% | 1.725,00 |
| 23.01.2026 | 85,90 | 86,15 | 83,75 | 84,40 | -1,75% | - |
| 22.01.2026 | 83,90 | 85,95 | 82,60 | 85,90 | 2,87% | - |
| 21.01.2026 | 84,10 | 84,80 | 80,30 | 83,50 | -0,65% | 645,00 |
| 20.01.2026 | 87,55 | 87,75 | 83,40 | 84,05 | -4,16% | 1.712,00 |
| 19.01.2026 | 89,00 | 89,05 | 86,20 | 87,70 | -1,46% | - |
| 16.01.2026 | 90,30 | 90,75 | 88,65 | 89,00 | -0,89% | 3.000,00 |
| 15.01.2026 | 90,85 | 91,45 | 89,55 | 89,80 | -1,10% | 864,00 |
| 14.01.2026 | 90,65 | 91,10 | 89,60 | 90,80 | 0,17% | - |
| 13.01.2026 | 90,95 | 91,70 | 90,20 | 90,65 | -0,38% | 5.170,00 |
| 12.01.2026 | 91,50 | 92,40 | 90,50 | 91,00 | -0,44% | 2.505,00 |
| 09.01.2026 | 89,40 | 91,45 | 88,95 | 91,40 | 2,81% | - |
| 08.01.2026 | 89,90 | 90,50 | 88,70 | 88,90 | -0,89% | - |
| 07.01.2026 | 89,10 | 90,30 | 88,35 | 89,70 | 0,45% | 3.225,00 |
| 06.01.2026 | 90,40 | 90,40 | 87,50 | 89,30 | 0,73% | 1.320,00 |
| 05.01.2026 | 89,15 | 90,25 | 87,90 | 88,65 | -0,28% | 11.945,00 |
| 02.01.2026 | 89,00 | 91,05 | 87,40 | 88,90 | -0,34% | - |
| 30.12.2025 | 88,55 | 89,40 | 88,15 | 89,20 | 0,90% | - |
| 29.12.2025 | 87,95 | 88,90 | 87,55 | 88,40 | 0,45% | - |
| 23.12.2025 | 87,65 | 88,55 | 86,50 | 88,00 | 0,69% | 2.640,00 |
| 22.12.2025 | 86,35 | 88,25 | 86,30 | 87,40 | 1,86% | 1.650,00 |
| 19.12.2025 | 86,70 | 86,90 | 85,30 | 85,80 | -0,58% | - |
| 18.12.2025 | 86,90 | 87,30 | 85,80 | 86,30 | -0,23% | 1.150,00 |
| 17.12.2025 | 87,10 | 87,40 | 85,90 | 86,50 | -0,23% | - |
| 16.12.2025 | 88,05 | 88,60 | 86,15 | 86,70 | -1,25% | 2.250,00 |
| 15.12.2025 | 88,35 | 89,15 | 87,30 | 87,80 | 0,00% | 960,00 |
| 12.12.2025 | 89,25 | 89,90 | 87,80 | 87,80 | -1,46% | - |
| 11.12.2025 | 89,15 | 90,20 | 88,85 | 89,10 | -0,34% | 665,00 |
| 10.12.2025 | 87,25 | 89,90 | 85,50 | 89,40 | 2,11% | 1.016,00 |
| 09.12.2025 | 90,60 | 91,15 | 87,00 | 87,55 | -2,40% | - |
| 08.12.2025 | 91,80 | 93,40 | 89,70 | 89,70 | -1,75% | 13.600,00 |
| 05.12.2025 | 92,25 | 92,35 | 90,75 | 91,30 | -0,11% | 610,00 |
| 04.12.2025 | 92,20 | 92,95 | 91,00 | 91,40 | -0,33% | - |
| 03.12.2025 | 92,65 | 94,05 | 91,35 | 91,70 | -0,65% | 715,00 |
| 02.12.2025 | 95,35 | 95,45 | 92,30 | 92,30 | -2,64% | - |
| 01.12.2025 | 95,75 | 96,80 | 94,65 | 94,80 | -0,73% | - |
| 28.11.2025 | 97,20 | 97,25 | 94,10 | 95,50 | -1,14% | - |
| 27.11.2025 | 95,85 | 97,40 | 95,25 | 96,60 | 0,94% | 1.500,00 |
| 26.11.2025 | 95,85 | 96,40 | 94,65 | 95,70 | 0,16% | - |
| 25.11.2025 | 94,15 | 95,75 | 93,30 | 95,55 | 1,97% | - |
| 24.11.2025 | 93,35 | 94,70 | 92,35 | 93,70 | 1,30% | - |
| 21.11.2025 | 92,15 | 93,35 | 91,00 | 92,50 | -0,05% | 264,00 |
| 20.11.2025 | 93,10 | 93,65 | 91,55 | 92,55 | 0,38% | - |
| 19.11.2025 | 91,65 | 93,95 | 91,35 | 92,20 | 1,10% | 750,00 |
| 18.11.2025 | 91,35 | 92,85 | 90,35 | 91,20 | 0,11% | 336,00 |
| 17.11.2025 | 93,85 | 96,90 | 90,50 | 91,10 | -2,36% | 162,00 |
| 14.11.2025 | 94,10 | 96,05 | 91,35 | 93,30 | -0,43% | 2.205,00 |
| 13.11.2025 | 95,05 | 96,85 | 91,90 | 93,70 | -0,85% | 1.850,00 |
| 12.11.2025 | 95,55 | 95,60 | 90,30 | 94,50 | 1,39% | 22.000,00 |
| 11.11.2025 | 91,40 | 93,80 | 90,85 | 93,20 | 1,86% | 1.612,00 |
| 10.11.2025 | 91,40 | 94,30 | 91,10 | 91,50 | 0,77% | - |
| 07.11.2025 | 90,75 | 91,90 | 90,30 | 90,80 | 0,67% | - |
| 06.11.2025 | 92,40 | 93,15 | 90,20 | 90,20 | -2,49% | - |
| 05.11.2025 | 91,50 | 93,10 | 89,85 | 92,50 | 0,98% | 949,00 |
| 04.11.2025 | 90,25 | 91,80 | 89,15 | 91,60 | 1,44% | 1.590,00 |
| 03.11.2025 | 93,60 | 94,00 | 90,20 | 90,30 | -3,22% | - |
| 31.10.2025 | 93,05 | 95,15 | 92,40 | 93,30 | 0,86% | 1.095,00 |
| 30.10.2025 | 92,80 | 93,70 | 92,40 | 92,50 | -0,32% | - |
| 29.10.2025 | 94,80 | 95,25 | 90,95 | 92,80 | -1,59% | 1.370,00 |
| 28.10.2025 | 93,95 | 97,00 | 93,10 | 94,30 | 0,86% | 297,00 |
| 27.10.2025 | 94,60 | 96,75 | 93,50 | 93,50 | -1,27% | 250,00 |
| 24.10.2025 | 95,40 | 96,55 | 94,35 | 94,70 | -0,32% | - |
| 23.10.2025 | 94,20 | 96,05 | 94,15 | 95,00 | 0,90% | - |
| 22.10.2025 | 94,25 | 95,40 | 92,40 | 94,15 | 0,37% | - |
| 21.10.2025 | 92,35 | 94,65 | 90,90 | 93,80 | 1,96% | 240,00 |
| 20.10.2025 | 90,70 | 92,55 | 90,50 | 92,00 | 1,49% | 440,00 |
| 17.10.2025 | 95,25 | 95,50 | 90,50 | 90,65 | -4,58% | 1.125,00 |
| 16.10.2025 | 97,80 | 97,85 | 94,50 | 95,00 | -2,56% | 40,00 |
| 15.10.2025 | 98,25 | 100,90 | 97,45 | 97,50 | -0,20% | - |
| 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 |