92,800€
1,31%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 92,00 | 93,90 | 91,30 | 92,80 | 0,87% | - |
| 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% | - |
| 28.05.2025 | 88,10 | 90,35 | 88,10 | 89,15 | 1,13% | - |
| 27.05.2025 | 89,00 | 89,55 | 87,80 | 88,15 | -1,23% | 200,00 |
| 26.05.2025 | 89,80 | 90,70 | 88,75 | 89,25 | -0,50% | 3.390,00 |
| 23.05.2025 | 89,80 | 90,45 | 87,55 | 89,70 | -0,06% | 1.900,00 |
| 22.05.2025 | 90,25 | 90,80 | 88,50 | 89,75 | -0,72% | - |
| 21.05.2025 | 94,20 | 94,55 | 90,35 | 90,40 | -4,14% | 955,00 |
| 20.05.2025 | 92,80 | 94,75 | 91,85 | 94,30 | 1,34% | - |
| 19.05.2025 | 94,95 | 95,70 | 92,90 | 93,05 | -2,21% | 2.402,00 |
| 16.05.2025 | 94,15 | 95,65 | 93,50 | 95,15 | 0,74% | - |
| 15.05.2025 | 95,15 | 95,70 | 92,55 | 94,45 | -1,67% | 3.290,00 |
| 14.05.2025 | 97,90 | 98,35 | 92,70 | 96,05 | -1,99% | - |
| 13.05.2025 | 107,10 | 107,20 | 96,80 | 98,00 | -8,58% | 2.223,00 |
| 12.05.2025 | 100,05 | 107,40 | 99,70 | 107,20 | 3,38% | 2.000,00 |
| 09.05.2025 | 100,25 | 104,60 | 100,20 | 103,70 | 3,60% | - |
| 08.05.2025 | 99,20 | 102,50 | 99,20 | 100,10 | 0,91% | - |
| 07.05.2025 | 101,50 | 102,70 | 99,10 | 99,20 | -2,07% | - |
| 06.05.2025 | 102,10 | 103,00 | 97,50 | 101,30 | -0,98% | 1.646,00 |
| 05.05.2025 | 103,40 | 103,70 | 101,30 | 102,30 | -0,97% | - |
| 02.05.2025 | 98,35 | 103,70 | 98,00 | 103,30 | 5,35% | 1.470,00 |
| 30.04.2025 | 98,80 | 100,00 | 96,85 | 98,05 | -0,91% | 1.500,00 |
| 29.04.2025 | 98,55 | 100,30 | 97,15 | 98,95 | 0,41% | - |
| 28.04.2025 | 98,50 | 100,10 | 97,80 | 98,55 | -0,15% | 1.260,00 |
| 25.04.2025 | 99,85 | 101,00 | 97,80 | 98,70 | -1,15% | 5.000,00 |
| 24.04.2025 | 99,40 | 101,90 | 96,90 | 99,85 | 0,40% | - |
| 23.04.2025 | 97,50 | 103,30 | 97,50 | 99,45 | 2,63% | 4.425,00 |
| 22.04.2025 | 94,20 | 98,05 | 94,10 | 96,90 | 3,25% | 1.623,00 |
| 17.04.2025 | 94,10 | 95,55 | 92,70 | 93,85 | 0,48% | 315,00 |
| 16.04.2025 | 95,50 | 95,55 | 93,00 | 93,40 | -2,20% | - |
| 15.04.2025 | 93,75 | 95,90 | 92,75 | 95,50 | 1,76% | - |
| 14.04.2025 | 90,00 | 94,25 | 90,00 | 93,85 | 5,45% | - |
| 11.04.2025 | 91,25 | 92,45 | 87,55 | 89,00 | -1,93% | - |
| 10.04.2025 | 91,35 | 98,10 | 89,25 | 90,75 | -1,73% | 569,00 |
| 09.04.2025 | 89,30 | 92,45 | 86,00 | 92,35 | 3,13% | 1.620,00 |
| 08.04.2025 | 87,75 | 93,00 | 87,40 | 89,55 | 2,23% | 4.600,00 |
| 07.04.2025 | 89,60 | 90,60 | 80,70 | 87,60 | -3,58% | 2.908,00 |
| 04.04.2025 | 94,35 | 95,70 | 88,05 | 90,85 | -3,71% | 1.550,00 |
| 03.04.2025 | 93,65 | 95,65 | 90,50 | 94,35 | -1,31% | 380,00 |
| 02.04.2025 | 95,15 | 95,70 | 93,80 | 95,60 | 1,11% | 720,00 |
| 01.04.2025 | 97,35 | 97,95 | 93,75 | 94,55 | -2,98% | 611,00 |
| 31.03.2025 | 100,80 | 100,90 | 97,05 | 97,45 | -4,18% | 860,00 |
| 28.03.2025 | 103,60 | 104,00 | 100,50 | 101,70 | -1,93% | 2.650,00 |
| 27.03.2025 | 98,05 | 105,00 | 96,40 | 103,70 | 6,74% | 1.652,00 |
| 26.03.2025 | 99,30 | 99,35 | 96,25 | 97,15 | -2,17% | - |
| 25.03.2025 | 98,00 | 99,75 | 96,95 | 99,30 | 1,17% | - |
| 24.03.2025 | 98,85 | 101,35 | 96,90 | 98,15 | -0,66% | - |
| 21.03.2025 | 100,00 | 100,20 | 97,25 | 98,80 | -1,20% | 1.066,00 |
| 20.03.2025 | 103,10 | 104,50 | 98,80 | 100,00 | -3,01% | 3.340,00 |
| 19.03.2025 | 101,00 | 109,70 | 98,45 | 103,10 | 1,98% | 716,00 |
| 18.03.2025 | 91,10 | 102,80 | 91,10 | 101,10 | 10,98% | 2.140,00 |
| 17.03.2025 | 87,15 | 91,90 | 86,90 | 91,10 | 5,01% | 490,00 |
| 14.03.2025 | 82,80 | 87,20 | 82,25 | 86,75 | 5,02% | 810,00 |
| 13.03.2025 | 84,45 | 84,90 | 82,10 | 82,60 | -2,31% | 912,00 |
| 12.03.2025 | 85,80 | 86,15 | 83,80 | 84,55 | -1,11% | - |
| 11.03.2025 | 87,95 | 89,05 | 84,45 | 85,50 | -2,73% | 176,00 |
| 10.03.2025 | 89,10 | 90,30 | 86,20 | 87,90 | -1,29% | 2.250,00 |
| 07.03.2025 | 91,00 | 92,15 | 86,65 | 89,05 | -2,30% | - |
| 06.03.2025 | 88,10 | 91,80 | 87,80 | 91,15 | 4,17% | 915,00 |
| 05.03.2025 | 82,05 | 88,30 | 81,55 | 87,50 | 6,71% | 1.120,00 |
| 04.03.2025 | 85,20 | 85,35 | 80,95 | 82,00 | -3,70% | 790,00 |
| 03.03.2025 | 83,70 | 87,15 | 83,40 | 85,15 | 1,67% | 1.900,00 |
| 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 |