55,000€
-3,85%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 57,25 | 57,30 | 54,05 | 54,55 | -4,80% | 1.524,00 |
| 17.09.2026 | 58,05 | 58,35 | 57,15 | 57,30 | -1,72% | - |
| 16.09.2026 | 58,90 | 58,95 | 57,15 | 58,30 | -1,27% | - |
| 15.09.2026 | 59,00 | 59,10 | 57,70 | 59,05 | 0,08% | 616,00 |
| 14.09.2026 | 59,10 | 60,05 | 58,00 | 59,00 | 0,34% | 3.540,00 |
| 11.09.2026 | 58,35 | 59,15 | 57,55 | 58,80 | 0,86% | - |
| 10.09.2026 | 58,55 | 58,70 | 57,70 | 58,30 | 0,34% | 884,00 |
| 09.09.2026 | 59,95 | 59,95 | 57,70 | 58,10 | -3,09% | 3.060,00 |
| 08.09.2026 | 60,45 | 60,85 | 59,35 | 59,95 | -0,91% | - |
| 07.09.2026 | 61,70 | 61,70 | 59,85 | 60,50 | -1,94% | - |
| 04.09.2026 | 62,50 | 63,45 | 61,00 | 61,70 | -1,28% | - |
| 03.09.2026 | 61,35 | 63,05 | 61,35 | 62,50 | 1,96% | 2.770,00 |
| 02.09.2026 | 62,00 | 62,05 | 59,65 | 61,30 | -1,61% | 3.660,00 |
| 01.09.2026 | 63,65 | 65,30 | 62,15 | 62,30 | -2,27% | 815,00 |
| 31.08.2026 | 62,20 | 63,90 | 60,95 | 63,75 | 5,55% | 2.418,00 |
| 28.08.2026 | 60,40 | 61,15 | 59,70 | 60,40 | 0,67% | 3.811,00 |
| 27.08.2026 | 58,00 | 60,15 | 58,00 | 60,00 | 3,45% | - |
| 26.08.2026 | 58,05 | 58,05 | 56,65 | 58,00 | -0,09% | 208,00 |
| 25.08.2026 | 59,20 | 59,25 | 57,50 | 58,05 | -2,11% | 3.850,00 |
| 24.08.2026 | 60,30 | 60,30 | 58,65 | 59,30 | -1,50% | 480,00 |
| 21.08.2026 | 61,80 | 61,90 | 59,75 | 60,20 | -2,75% | 1.480,00 |
| 20.08.2026 | 59,85 | 62,20 | 58,80 | 61,90 | 3,69% | 560,00 |
| 19.08.2026 | 59,70 | 60,00 | 58,65 | 59,70 | -0,42% | - |
| 18.08.2026 | 57,85 | 60,35 | 57,55 | 59,95 | 3,18% | - |
| 17.08.2026 | 58,55 | 59,10 | 56,30 | 58,10 | -1,02% | 2.570,00 |
| 14.08.2026 | 62,45 | 63,80 | 58,35 | 58,70 | -4,86% | 1.991,00 |
| 13.08.2026 | 59,45 | 61,85 | 58,50 | 61,70 | 4,22% | 1.000,00 |
| 12.08.2026 | 60,45 | 61,65 | 58,90 | 59,20 | -1,74% | 240,00 |
| 11.08.2026 | 62,15 | 63,25 | 59,60 | 60,25 | -3,45% | - |
| 10.08.2026 | 62,70 | 63,40 | 60,80 | 62,40 | 0,65% | 1.180,00 |
| 07.08.2026 | 61,20 | 62,75 | 60,90 | 62,00 | 1,22% | - |
| 06.08.2026 | 59,95 | 61,60 | 59,55 | 61,25 | 2,00% | 3.600,00 |
| 05.08.2026 | 61,30 | 61,30 | 59,00 | 60,05 | -1,56% | 6.800,00 |
| 04.08.2026 | 60,00 | 62,00 | 58,90 | 61,00 | 1,41% | - |
| 03.08.2026 | 58,80 | 60,95 | 58,80 | 60,15 | 3,62% | 1.020,00 |
| 31.07.2026 | 58,25 | 58,30 | 57,25 | 58,05 | -0,34% | - |
| 30.07.2026 | 61,05 | 61,10 | 58,05 | 58,25 | -4,04% | 204,00 |
| 29.07.2026 | 59,50 | 61,75 | 58,40 | 60,70 | 2,27% | 859,00 |
| 28.07.2026 | 56,60 | 59,80 | 56,10 | 59,35 | 5,32% | - |
| 27.07.2026 | 52,65 | 56,85 | 52,65 | 56,35 | 6,93% | 1.330,00 |
| 24.07.2026 | 53,20 | 54,80 | 52,15 | 52,70 | -1,13% | - |
| 23.07.2026 | 54,95 | 55,45 | 52,85 | 53,30 | -2,83% | 1.590,00 |
| 22.07.2026 | 55,45 | 55,95 | 54,35 | 54,85 | -1,35% | - |
| 21.07.2026 | 56,95 | 57,00 | 54,55 | 55,60 | -1,68% | - |
| 20.07.2026 | 57,10 | 58,30 | 56,00 | 56,55 | -1,48% | 1.640,00 |
| 17.07.2026 | 56,45 | 57,80 | 55,70 | 57,40 | 0,97% | 820,00 |
| 16.07.2026 | 53,20 | 58,05 | 52,60 | 56,85 | 7,98% | 3.926,00 |
| 15.07.2026 | 52,00 | 52,85 | 51,70 | 52,65 | 0,96% | - |
| 14.07.2026 | 52,75 | 52,80 | 50,55 | 52,15 | -0,86% | 4.320,00 |
| 13.07.2026 | 52,45 | 52,80 | 51,55 | 52,60 | 0,67% | 4.845,00 |
| 10.07.2026 | 51,70 | 52,55 | 50,75 | 52,25 | 0,67% | 3.418,00 |
| 09.07.2026 | 52,50 | 52,75 | 50,80 | 51,90 | -0,95% | - |
| 08.07.2026 | 52,75 | 53,20 | 52,00 | 52,40 | -1,13% | - |
| 07.07.2026 | 53,10 | 55,15 | 52,55 | 53,00 | -0,19% | - |
| 06.07.2026 | 52,75 | 54,75 | 52,60 | 53,10 | 0,66% | - |
| 03.07.2026 | 52,45 | 53,25 | 52,20 | 52,75 | 0,86% | - |
| 02.07.2026 | 53,05 | 53,05 | 51,90 | 52,30 | -1,13% | 210,00 |
| 01.07.2026 | 50,53 | 53,40 | 49,55 | 52,90 | 4,75% | 5.040,00 |
| 30.06.2026 | 51,30 | 51,65 | 50,15 | 50,50 | -1,85% | - |
| 29.06.2026 | 49,48 | 52,05 | 49,25 | 51,45 | 4,63% | - |
| 26.06.2026 | 48,63 | 49,78 | 47,18 | 49,18 | 0,61% | 4.568,00 |
| 25.06.2026 | 49,28 | 50,05 | 48,88 | 48,88 | -1,26% | 2.780,00 |
| 24.06.2026 | 50,70 | 50,75 | 48,85 | 49,50 | -2,37% | 1.892,00 |
| 23.06.2026 | 51,20 | 51,60 | 50,40 | 50,70 | -1,36% | 1.370,00 |
| 22.06.2026 | 50,55 | 51,55 | 50,30 | 51,40 | 1,58% | - |
| 19.06.2026 | 50,95 | 51,15 | 50,35 | 50,60 | -0,69% | 4.000,00 |
| 18.06.2026 | 52,45 | 52,50 | 50,10 | 50,95 | -3,14% | 4.090,00 |
| 17.06.2026 | 52,80 | 53,70 | 51,60 | 52,60 | -1,13% | 13.000,00 |
| 16.06.2026 | 54,60 | 54,65 | 52,60 | 53,20 | -2,12% | 1.186,00 |
| 15.06.2026 | 53,45 | 55,35 | 53,45 | 54,35 | 2,26% | - |
| 12.06.2026 | 54,00 | 54,80 | 51,85 | 53,15 | -1,21% | 2.634,00 |
| 11.06.2026 | 53,85 | 58,00 | 52,90 | 53,80 | -1,19% | 2.876,00 |
| 10.06.2026 | 53,65 | 59,30 | 52,75 | 54,45 | 1,11% | 7.398,00 |
| 09.06.2026 | 56,30 | 56,50 | 53,15 | 53,85 | -5,11% | 3.496,00 |
| 08.06.2026 | 56,60 | 57,10 | 54,85 | 56,75 | 0,18% | 1.400,00 |
| 05.06.2026 | 59,95 | 60,85 | 55,80 | 56,65 | -5,98% | 4.655,00 |
| 04.06.2026 | 59,35 | 61,20 | 58,50 | 60,25 | 0,17% | 1.500,00 |
| 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 |