59,350€
-0,25%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 59,35 | 59,40 | 59,35 | 59,40 | -1,25% | - |
| 03.06.2026 | 61,70 | 62,15 | 60,00 | 60,15 | -2,59% | 1.545,00 |
| 02.06.2026 | 64,80 | 66,45 | 60,90 | 61,75 | -4,34% | 463,00 |
| 01.06.2026 | 61,20 | 65,15 | 61,15 | 64,55 | 7,05% | 3.785,00 |
| 29.05.2026 | 59,80 | 61,40 | 58,85 | 60,30 | 1,09% | 8.740,00 |
| 28.05.2026 | 58,65 | 60,15 | 57,75 | 59,65 | 1,02% | - |
| 27.05.2026 | 58,90 | 59,30 | 58,40 | 59,05 | 0,43% | 840,00 |
| 26.05.2026 | 59,35 | 59,55 | 58,50 | 58,80 | -2,08% | 6.500,00 |
| 25.05.2026 | 59,90 | 61,00 | 59,80 | 60,05 | 1,01% | 2.415,00 |
| 22.05.2026 | 59,95 | 60,90 | 58,95 | 59,45 | -0,34% | 1.310,00 |
| 21.05.2026 | 61,65 | 62,55 | 59,40 | 59,65 | -2,37% | 33.705,00 |
| 20.05.2026 | 60,55 | 61,35 | 58,15 | 61,10 | 0,83% | 3.170,00 |
| 19.05.2026 | 57,10 | 61,45 | 56,80 | 60,60 | 6,32% | 1.700,00 |
| 18.05.2026 | 56,30 | 58,60 | 56,15 | 57,00 | 0,88% | 2.001,00 |
| 15.05.2026 | 52,90 | 57,30 | 52,90 | 56,50 | 6,30% | 2.960,00 |
| 14.05.2026 | 53,70 | 53,90 | 52,45 | 53,15 | -1,21% | 1.060,00 |
| 13.05.2026 | 57,20 | 57,20 | 53,10 | 53,80 | -5,94% | 1.280,00 |
| 12.05.2026 | 57,75 | 57,90 | 55,70 | 57,20 | -1,12% | 3.431,00 |
| 11.05.2026 | 60,80 | 61,55 | 56,20 | 57,85 | -1,70% | 2.270,00 |
| 08.05.2026 | 59,70 | 61,50 | 57,95 | 58,85 | -2,32% | 5.150,00 |
| 07.05.2026 | 59,45 | 60,30 | 59,10 | 60,25 | 0,75% | 1.610,00 |
| 06.05.2026 | 58,65 | 62,35 | 58,30 | 59,80 | 1,87% | 550,00 |
| 05.05.2026 | 58,10 | 59,35 | 57,75 | 58,70 | 0,51% | 50,00 |
| 04.05.2026 | 58,45 | 59,65 | 57,55 | 58,40 | 0,17% | 1.550,00 |
| 30.04.2026 | 58,00 | 58,90 | 57,35 | 58,30 | -0,43% | 2.077,00 |
| 29.04.2026 | 58,20 | 59,25 | 57,60 | 58,55 | 0,60% | - |
| 28.04.2026 | 59,00 | 59,15 | 57,80 | 58,20 | -1,52% | 2.200,00 |
| 27.04.2026 | 58,85 | 59,60 | 58,70 | 59,10 | 0,42% | 677,00 |
| 24.04.2026 | 60,05 | 60,80 | 58,35 | 58,85 | -0,51% | - |
| 23.04.2026 | 61,55 | 62,65 | 58,50 | 59,15 | -4,90% | 2.939,00 |
| 22.04.2026 | 62,20 | 63,85 | 60,90 | 62,20 | -0,72% | 3.900,00 |
| 21.04.2026 | 60,35 | 62,80 | 59,40 | 62,65 | 3,90% | 3.020,00 |
| 20.04.2026 | 61,20 | 61,40 | 59,75 | 60,30 | -2,66% | 3.900,00 |
| 17.04.2026 | 61,45 | 62,90 | 60,80 | 61,95 | 1,56% | 1.420,00 |
| 16.04.2026 | 59,85 | 61,55 | 59,85 | 61,00 | 0,91% | 2.716,00 |
| 15.04.2026 | 58,40 | 61,10 | 58,35 | 60,45 | 3,16% | 2.944,00 |
| 14.04.2026 | 57,45 | 59,85 | 57,25 | 58,60 | 2,63% | 2.470,00 |
| 13.04.2026 | 55,95 | 57,15 | 55,30 | 57,10 | 1,87% | 2.312,00 |
| 10.04.2026 | 55,80 | 57,00 | 55,50 | 56,05 | 0,45% | 7.257,00 |
| 09.04.2026 | 57,45 | 57,75 | 55,10 | 55,80 | -3,38% | 1.353,00 |
| 08.04.2026 | 58,55 | 60,05 | 57,75 | 57,75 | 3,31% | 4.400,00 |
| 07.04.2026 | 59,25 | 59,95 | 55,50 | 55,90 | -5,25% | 4.891,00 |
| 02.04.2026 | 58,20 | 60,10 | 57,15 | 59,00 | -0,42% | 2.750,00 |
| 01.04.2026 | 58,35 | 59,45 | 56,60 | 59,25 | 1,89% | - |
| 31.03.2026 | 59,15 | 61,15 | 56,95 | 58,15 | 1,75% | 1.680,00 |
| 30.03.2026 | 55,90 | 57,55 | 55,40 | 57,15 | 1,96% | 2.870,00 |
| 27.03.2026 | 56,55 | 56,80 | 56,00 | 56,05 | -0,53% | - |
| 26.03.2026 | 56,75 | 57,75 | 55,30 | 56,35 | -1,66% | - |
| 25.03.2026 | 56,35 | 57,95 | 56,25 | 57,30 | 1,78% | 900,00 |
| 24.03.2026 | 58,30 | 59,35 | 55,70 | 56,30 | -4,17% | 1.190,00 |
| 23.03.2026 | 55,90 | 64,35 | 52,45 | 58,75 | 4,17% | 2.450,00 |
| 20.03.2026 | 57,50 | 57,95 | 55,70 | 56,40 | -2,08% | 2.075,00 |
| 19.03.2026 | 59,10 | 59,40 | 57,10 | 57,60 | -2,95% | 1.065,00 |
| 18.03.2026 | 60,65 | 60,80 | 59,30 | 59,35 | -1,49% | - |
| 17.03.2026 | 60,55 | 61,10 | 58,35 | 60,25 | -0,99% | 1.295,00 |
| 16.03.2026 | 62,10 | 62,45 | 60,20 | 60,85 | -1,70% | - |
| 13.03.2026 | 62,65 | 63,30 | 61,30 | 61,90 | -0,72% | 3.460,00 |
| 12.03.2026 | 63,25 | 64,40 | 62,00 | 62,35 | -2,04% | - |
| 11.03.2026 | 63,45 | 65,10 | 61,70 | 63,65 | 0,39% | 4.350,00 |
| 10.03.2026 | 64,70 | 65,70 | 63,35 | 63,40 | -2,39% | 601,00 |
| 09.03.2026 | 65,70 | 65,70 | 63,70 | 64,95 | -1,74% | 364,00 |
| 06.03.2026 | 66,55 | 68,40 | 65,75 | 66,10 | 0,08% | 2.982,00 |
| 05.03.2026 | 63,50 | 66,95 | 62,60 | 66,05 | 3,85% | 7.205,00 |
| 04.03.2026 | 61,20 | 63,70 | 60,65 | 63,60 | 3,92% | 3.970,00 |
| 03.03.2026 | 61,80 | 62,00 | 60,65 | 61,20 | -0,65% | - |
| 02.03.2026 | 61,35 | 64,45 | 60,30 | 61,60 | -1,36% | 2.030,00 |
| 27.02.2026 | 64,15 | 64,45 | 60,15 | 62,45 | -2,95% | 3.080,00 |
| 26.02.2026 | 64,10 | 69,40 | 61,45 | 64,35 | 12,21% | 1.845,00 |
| 25.02.2026 | 58,10 | 58,80 | 56,60 | 57,35 | -1,38% | 4.463,00 |
| 24.02.2026 | 61,30 | 61,30 | 57,50 | 58,15 | -5,14% | 1.466,00 |
| 23.02.2026 | 61,55 | 62,70 | 60,20 | 61,30 | -1,13% | 792,00 |
| 20.02.2026 | 63,95 | 64,00 | 61,85 | 62,00 | -3,05% | 3.080,00 |
| 19.02.2026 | 63,65 | 64,45 | 62,65 | 63,95 | 0,63% | - |
| 18.02.2026 | 62,65 | 63,90 | 61,55 | 63,55 | 1,76% | 3.415,00 |
| 17.02.2026 | 61,40 | 63,00 | 60,65 | 62,45 | 1,46% | 5.150,00 |
| 16.02.2026 | 64,15 | 64,30 | 61,25 | 61,55 | -3,75% | 2.914,00 |
| 13.02.2026 | 61,30 | 64,40 | 61,10 | 63,95 | 1,51% | 6.480,00 |
| 12.02.2026 | 64,00 | 64,20 | 62,00 | 63,00 | -3,89% | 1.255,00 |
| 11.02.2026 | 71,05 | 71,25 | 64,70 | 65,55 | -7,74% | 1.550,00 |
| 10.02.2026 | 70,55 | 71,40 | 70,50 | 71,05 | 0,57% | 696,00 |
| 09.02.2026 | 72,20 | 72,75 | 70,50 | 70,65 | -2,01% | 3.967,00 |
| 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 |