149,400€
-3,11%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 154,70 | 156,30 | 148,60 | 149,70 | -3,23% | 3.726,00 |
| 23.03.2023 | 153,10 | 155,90 | 150,60 | 154,70 | 1,51% | 1.240,00 |
| 22.03.2023 | 153,40 | 153,90 | 151,40 | 152,40 | -0,39% | 1.450,00 |
| 21.03.2023 | 150,30 | 154,10 | 150,00 | 153,00 | 1,93% | 1.099,00 |
| 20.03.2023 | 148,50 | 151,00 | 145,20 | 150,10 | 0,47% | - |
| 17.03.2023 | 151,20 | 153,30 | 149,20 | 149,40 | -0,99% | 125,00 |
| 16.03.2023 | 145,60 | 151,50 | 143,90 | 150,90 | 3,78% | 1.040,00 |
| 15.03.2023 | 151,40 | 152,70 | 144,60 | 145,40 | -3,96% | 177,00 |
| 14.03.2023 | 146,40 | 153,30 | 146,30 | 151,40 | 3,34% | - |
| 13.03.2023 | 150,10 | 150,10 | 144,70 | 146,50 | -1,01% | 935,00 |
| 10.03.2023 | 149,00 | 151,60 | 146,50 | 148,00 | -0,74% | 544,00 |
| 09.03.2023 | 152,40 | 152,90 | 149,10 | 149,10 | -2,17% | - |
| 08.03.2023 | 151,30 | 152,60 | 148,80 | 152,40 | 0,66% | 360,00 |
| 07.03.2023 | 153,70 | 154,10 | 150,30 | 151,40 | -1,43% | - |
| 06.03.2023 | 153,10 | 155,40 | 151,50 | 153,60 | 0,39% | 377,00 |
| 03.03.2023 | 152,10 | 154,00 | 152,00 | 153,00 | 0,59% | - |
| 02.03.2023 | 153,10 | 154,00 | 152,00 | 152,10 | -0,78% | - |
| 01.03.2023 | 151,90 | 154,80 | 151,80 | 153,30 | 0,99% | 1.115,00 |
| 28.02.2023 | 153,70 | 153,90 | 150,90 | 151,80 | -1,17% | - |
| 27.02.2023 | 150,40 | 156,40 | 150,40 | 153,60 | 2,47% | 411,00 |
| 24.02.2023 | 152,50 | 154,00 | 149,70 | 149,90 | -1,45% | 632,00 |
| 23.02.2023 | 147,70 | 153,40 | 147,70 | 152,10 | 3,05% | - |
| 22.02.2023 | 148,00 | 150,80 | 146,80 | 147,60 | -0,20% | 370,00 |
| 21.02.2023 | 152,20 | 152,30 | 147,80 | 147,90 | -2,83% | 323,00 |
| 20.02.2023 | 151,40 | 152,20 | 150,20 | 152,20 | 0,59% | 1.650,00 |
| 17.02.2023 | 151,60 | 151,60 | 149,40 | 151,30 | -0,33% | 910,00 |
| 16.02.2023 | 151,70 | 154,90 | 150,40 | 151,80 | 0,07% | 540,00 |
| 15.02.2023 | 148,70 | 153,20 | 148,00 | 151,70 | 1,74% | 635,00 |
| 14.02.2023 | 144,90 | 149,40 | 142,60 | 149,10 | 2,76% | 355,00 |
| 13.02.2023 | 142,80 | 145,40 | 142,50 | 145,10 | 1,61% | - |
| 10.02.2023 | 147,80 | 147,80 | 142,30 | 142,80 | -3,32% | 375,00 |
| 09.02.2023 | 147,40 | 150,40 | 146,90 | 147,70 | 0,27% | 340,00 |
| 08.02.2023 | 146,10 | 149,50 | 146,00 | 147,30 | 1,10% | - |
| 07.02.2023 | 150,00 | 151,70 | 144,80 | 145,70 | -2,80% | 935,00 |
| 06.02.2023 | 151,50 | 151,60 | 147,30 | 149,90 | -1,64% | 920,00 |
| 03.02.2023 | 150,70 | 152,80 | 146,00 | 152,40 | 1,26% | 81,00 |
| 02.02.2023 | 146,50 | 154,40 | 145,20 | 150,50 | 2,73% | 1.597,00 |
| 01.02.2023 | 143,80 | 148,40 | 143,80 | 146,50 | 1,03% | 1.914,00 |
| 31.01.2023 | 141,80 | 146,50 | 141,50 | 145,00 | 1,54% | - |
| 30.01.2023 | 145,40 | 146,60 | 139,60 | 142,80 | -2,26% | 1.105,00 |
| 27.01.2023 | 148,90 | 149,50 | 144,50 | 146,10 | -1,95% | 2.055,00 |
| 26.01.2023 | 148,10 | 149,50 | 145,60 | 149,00 | 0,95% | 260,00 |
| 25.01.2023 | 150,00 | 150,50 | 145,60 | 147,60 | -1,73% | 540,00 |
| 24.01.2023 | 149,60 | 151,40 | 148,50 | 150,20 | 0,40% | 3.950,00 |
| 23.01.2023 | 149,80 | 151,10 | 148,50 | 149,60 | -0,20% | 307,00 |
| 20.01.2023 | 147,30 | 149,90 | 145,20 | 149,90 | 1,97% | 560,00 |
| 19.01.2023 | 154,30 | 157,00 | 145,70 | 147,00 | -4,67% | 1.670,00 |
| 18.01.2023 | 157,50 | 159,70 | 154,20 | 154,20 | -1,91% | 855,00 |
| 17.01.2023 | 154,10 | 158,00 | 153,50 | 157,20 | 2,01% | 2.030,00 |
| 16.01.2023 | 152,60 | 154,70 | 150,50 | 154,10 | 1,38% | 1.109,00 |
| 13.01.2023 | 150,30 | 152,40 | 148,50 | 152,00 | 1,40% | 1.232,00 |
| 12.01.2023 | 152,10 | 156,40 | 146,20 | 149,90 | -1,38% | 1.309,00 |
| 11.01.2023 | 142,50 | 153,20 | 142,20 | 152,00 | 6,67% | 1.398,00 |
| 10.01.2023 | 144,70 | 145,30 | 142,10 | 142,50 | -1,66% | 460,00 |
| 09.01.2023 | 141,90 | 146,20 | 140,60 | 144,90 | 2,11% | 1.435,00 |
| 06.01.2023 | 139,10 | 142,30 | 137,80 | 141,90 | 2,45% | 599,00 |
| 05.01.2023 | 139,90 | 140,50 | 137,30 | 138,50 | -1,14% | 570,00 |
| 04.01.2023 | 137,50 | 141,80 | 136,60 | 140,10 | 1,97% | 400,00 |
| 03.01.2023 | 134,50 | 141,00 | 134,50 | 137,40 | 2,00% | 2.928,00 |
| 02.01.2023 | 131,80 | 135,50 | 130,90 | 134,70 | 1,58% | - |
| 30.12.2022 | 133,20 | 135,20 | 132,30 | 132,60 | -0,53% | - |
| 29.12.2022 | 131,00 | 134,30 | 129,70 | 133,30 | 1,76% | - |
| 28.12.2022 | 129,50 | 131,80 | 128,40 | 131,00 | 1,16% | 1.150,00 |
| 27.12.2022 | 132,60 | 137,70 | 129,30 | 129,50 | -2,19% | 7.310,00 |
| 23.12.2022 | 130,00 | 132,60 | 130,00 | 132,40 | 2,08% | - |
| 22.12.2022 | 134,50 | 135,50 | 129,40 | 129,70 | -1,22% | 50,00 |
| 21.12.2022 | 124,20 | 131,30 | 123,90 | 131,30 | 5,97% | 152,00 |
| 20.12.2022 | 127,70 | 128,20 | 123,30 | 123,90 | -3,20% | 514,00 |
| 19.12.2022 | 130,30 | 131,20 | 127,60 | 128,00 | -1,77% | 736,00 |
| 16.12.2022 | 132,30 | 132,40 | 127,50 | 130,30 | -1,44% | 231,00 |
| 15.12.2022 | 136,50 | 136,80 | 130,80 | 132,20 | -3,08% | - |
| 14.12.2022 | 137,40 | 138,20 | 134,40 | 136,40 | -0,29% | 830,00 |
| 13.12.2022 | 132,80 | 139,40 | 131,80 | 136,80 | 2,93% | 49,00 |
| 12.12.2022 | 132,70 | 133,70 | 130,20 | 132,90 | 0,00% | 285,00 |
| 09.12.2022 | 131,10 | 133,90 | 130,80 | 132,90 | 1,53% | 340,00 |
| 08.12.2022 | 130,10 | 131,00 | 128,20 | 130,90 | 0,54% | - |
| 07.12.2022 | 128,00 | 131,90 | 125,60 | 130,20 | 1,48% | 542,00 |
| 06.12.2022 | 134,40 | 134,50 | 127,10 | 128,30 | -4,61% | 1.326,00 |
| 05.12.2022 | 135,20 | 136,30 | 133,10 | 134,50 | -0,52% | 993,00 |
| 02.12.2022 | 133,90 | 136,60 | 132,20 | 135,20 | 0,90% | 558,00 |
| 01.12.2022 | 136,80 | 139,30 | 134,00 | 134,00 | -1,33% | 1.240,00 |
| 30.11.2022 | 133,90 | 137,80 | 131,50 | 135,80 | 1,42% | 2.137,00 |
| 29.11.2022 | 136,20 | 137,30 | 133,00 | 133,90 | -1,47% | 270,00 |
| 28.11.2022 | 138,10 | 139,00 | 135,40 | 135,90 | -1,66% | 140,00 |
| 25.11.2022 | 140,40 | 141,10 | 137,10 | 138,20 | -1,57% | 1.942,00 |
| 24.11.2022 | 134,60 | 140,70 | 134,60 | 140,40 | 4,62% | 698,00 |
| 23.11.2022 | 127,60 | 135,50 | 127,40 | 134,20 | 5,17% | 264,00 |
| 22.11.2022 | 126,40 | 128,10 | 124,30 | 127,60 | -0,78% | 680,00 |
| 18.11.2022 | 131,00 | 132,00 | 128,60 | 128,60 | -1,83% | 128,00 |
| 17.11.2022 | 126,40 | 133,20 | 126,40 | 131,00 | 5,31% | 233,00 |
| 16.11.2022 | 129,80 | 130,20 | 123,40 | 124,40 | -2,66% | 48,00 |
| 15.11.2022 | 130,00 | 133,20 | 127,20 | 127,80 | 1,91% | 68,00 |
| 14.11.2022 | 123,20 | 135,40 | 121,00 | 125,40 | 8,67% | 575,00 |
| 11.11.2022 | 111,00 | 115,40 | 111,00 | 115,40 | 12,92% | 273,00 |
| 10.11.2022 | 102,20 | 102,20 | 102,20 | 102,20 | -0,97% | - |
| 09.11.2022 | 105,40 | 106,20 | 102,80 | 103,20 | -1,71% | 90,00 |
| 08.11.2022 | 102,60 | 105,80 | 102,40 | 105,00 | 2,34% | - |
| 07.11.2022 | 101,00 | 103,40 | 100,80 | 102,60 | 1,79% | 10,00 |
| 04.11.2022 | 98,40 | 101,40 | 98,40 | 100,80 | 2,54% | 3,00 |
| 03.11.2022 | 100,60 | 100,60 | 97,50 | 98,30 | -1,70% | 12,00 |