115,000€
2,31%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 112,90 | 115,00 | 112,00 | 115,00 | 2,31% | 1.340,00 |
| 31.05.2023 | 117,20 | 117,20 | 111,90 | 112,40 | -4,26% | 1.055,00 |
| 30.05.2023 | 119,10 | 120,30 | 117,20 | 117,40 | -1,18% | 375,00 |
| 29.05.2023 | 123,70 | 124,00 | 118,40 | 118,80 | -3,73% | 1.651,00 |
| 26.05.2023 | 121,00 | 123,50 | 119,30 | 123,40 | 1,90% | 8.714,00 |
| 25.05.2023 | 117,70 | 121,90 | 117,70 | 121,10 | 3,86% | - |
| 24.05.2023 | 123,10 | 123,20 | 116,60 | 116,60 | -5,43% | 1.515,00 |
| 23.05.2023 | 124,80 | 127,20 | 123,00 | 123,30 | -1,28% | 1.818,00 |
| 22.05.2023 | 125,00 | 126,20 | 122,70 | 124,90 | 0,00% | 674,00 |
| 19.05.2023 | 121,50 | 128,20 | 121,10 | 124,90 | 3,22% | 1.575,00 |
| 18.05.2023 | 122,90 | 124,00 | 120,80 | 121,00 | -1,14% | 2.080,00 |
| 17.05.2023 | 126,90 | 127,10 | 121,40 | 122,40 | -3,55% | 1.073,00 |
| 16.05.2023 | 127,90 | 128,30 | 126,30 | 126,90 | -1,01% | - |
| 15.05.2023 | 129,40 | 129,60 | 126,30 | 128,20 | -0,70% | 888,00 |
| 12.05.2023 | 129,00 | 130,00 | 128,20 | 129,10 | 0,70% | 400,00 |
| 11.05.2023 | 128,80 | 131,50 | 128,10 | 128,20 | -0,39% | 560,00 |
| 10.05.2023 | 126,30 | 129,50 | 125,20 | 128,70 | 1,90% | - |
| 09.05.2023 | 127,90 | 129,70 | 126,30 | 126,30 | -1,56% | 5.280,00 |
| 08.05.2023 | 132,00 | 133,10 | 122,80 | 128,30 | -2,88% | 2.660,00 |
| 05.05.2023 | 135,20 | 137,60 | 131,70 | 132,10 | -2,22% | 36,00 |
| 04.05.2023 | 132,50 | 135,50 | 131,20 | 135,10 | 1,96% | 4.455,00 |
| 03.05.2023 | 133,00 | 133,90 | 131,90 | 132,50 | -0,38% | 832,00 |
| 02.05.2023 | 135,70 | 139,70 | 132,70 | 133,00 | -1,77% | 2.915,00 |
| 28.04.2023 | 130,00 | 135,80 | 129,40 | 135,40 | 4,31% | - |
| 27.04.2023 | 129,20 | 131,00 | 128,40 | 129,80 | 0,46% | 16,00 |
| 26.04.2023 | 129,60 | 130,20 | 127,80 | 129,20 | -0,46% | 73,00 |
| 25.04.2023 | 132,20 | 133,60 | 129,80 | 129,80 | -1,82% | 216,00 |
| 24.04.2023 | 133,20 | 134,20 | 132,00 | 132,20 | -0,75% | 352,00 |
| 21.04.2023 | 133,60 | 135,80 | 132,60 | 133,20 | -0,30% | - |
| 20.04.2023 | 138,00 | 138,20 | 133,60 | 133,60 | -3,47% | 839,00 |
| 19.04.2023 | 143,20 | 143,20 | 138,00 | 138,40 | -3,35% | - |
| 18.04.2023 | 143,80 | 145,40 | 143,20 | 143,20 | -0,28% | 4,00 |
| 17.04.2023 | 143,60 | 145,40 | 143,40 | 143,60 | 0,28% | 4,00 |
| 14.04.2023 | 140,80 | 144,80 | 140,60 | 143,20 | 3,47% | 285,00 |
| 13.04.2023 | 138,40 | 138,40 | 138,40 | 138,40 | 0,73% | - |
| 12.04.2023 | 138,80 | 140,20 | 137,40 | 137,40 | -0,72% | - |
| 11.04.2023 | 139,40 | 141,20 | 138,40 | 138,40 | -0,57% | 128,00 |
| 06.04.2023 | 143,00 | 143,00 | 138,40 | 139,20 | -2,66% | 546,00 |
| 05.04.2023 | 146,20 | 146,20 | 142,20 | 143,00 | -2,85% | 709,00 |
| 04.04.2023 | 149,00 | 149,40 | 147,00 | 147,20 | -1,21% | - |
| 03.04.2023 | 147,00 | 150,20 | 147,00 | 149,00 | 1,50% | 40,00 |
| 31.03.2023 | 148,80 | 150,20 | 146,80 | 146,80 | -0,94% | - |
| 30.03.2023 | 149,60 | 151,40 | 147,60 | 148,20 | -0,94% | 20,00 |
| 29.03.2023 | 147,40 | 150,60 | 147,20 | 149,60 | 1,63% | - |
| 28.03.2023 | 151,00 | 152,40 | 147,20 | 147,20 | -0,81% | - |
| 27.03.2023 | 148,40 | 148,40 | 148,40 | 148,40 | -0,67% | - |
| 24.03.2023 | 154,40 | 155,20 | 148,20 | 149,40 | -3,11% | 224,00 |
| 23.03.2023 | 152,60 | 155,40 | 150,80 | 154,20 | 1,18% | 80,00 |
| 22.03.2023 | 153,00 | 153,40 | 151,40 | 152,40 | -0,39% | 520,00 |
| 21.03.2023 | 149,60 | 153,40 | 149,60 | 153,00 | 2,55% | 322,00 |
| 20.03.2023 | 147,80 | 150,00 | 146,00 | 149,20 | 0,13% | 150,00 |
| 17.03.2023 | 150,60 | 152,80 | 149,00 | 149,00 | -0,93% | 160,00 |
| 16.03.2023 | 144,60 | 150,40 | 144,00 | 150,40 | 3,87% | 40,00 |
| 15.03.2023 | 150,60 | 151,80 | 144,20 | 144,80 | -3,72% | 36,00 |
| 14.03.2023 | 145,40 | 152,80 | 145,40 | 150,40 | 3,16% | - |
| 13.03.2023 | 148,20 | 148,20 | 145,20 | 145,80 | -1,49% | 255,00 |
| 10.03.2023 | 148,20 | 150,60 | 145,80 | 148,00 | -0,13% | 104,00 |
| 09.03.2023 | 151,80 | 152,40 | 148,20 | 148,20 | -2,37% | - |
| 08.03.2023 | 151,60 | 151,80 | 148,80 | 151,80 | 0,93% | 250,00 |
| 07.03.2023 | 153,00 | 154,00 | 149,60 | 150,40 | -1,70% | - |
| 06.03.2023 | 152,40 | 155,20 | 151,60 | 153,00 | 0,39% | 118,00 |
| 03.03.2023 | 151,40 | 153,20 | 151,40 | 152,40 | 0,79% | - |
| 02.03.2023 | 152,40 | 153,40 | 151,20 | 151,20 | -0,79% | - |
| 01.03.2023 | 151,40 | 155,00 | 151,40 | 152,40 | 0,79% | 281,00 |
| 28.02.2023 | 153,20 | 153,20 | 151,20 | 151,20 | -1,43% | - |
| 27.02.2023 | 153,80 | 155,00 | 152,80 | 153,40 | 2,95% | 163,00 |
| 24.02.2023 | 151,80 | 153,40 | 148,80 | 149,00 | -1,72% | 98,00 |
| 23.02.2023 | 147,40 | 153,00 | 147,40 | 151,60 | 3,13% | - |
| 22.02.2023 | 147,80 | 150,40 | 147,00 | 147,00 | -0,54% | 10,00 |
| 21.02.2023 | 151,20 | 151,20 | 147,80 | 147,80 | -2,25% | 76,00 |
| 20.02.2023 | 150,40 | 152,20 | 150,20 | 151,20 | 0,53% | 100,00 |
| 17.02.2023 | 150,40 | 151,20 | 149,60 | 150,40 | -0,40% | 68,00 |
| 16.02.2023 | 152,40 | 154,20 | 150,80 | 151,00 | 0,00% | 55,00 |
| 15.02.2023 | 148,20 | 152,80 | 148,20 | 151,00 | 1,75% | 155,00 |
| 14.02.2023 | 144,40 | 148,40 | 142,60 | 148,40 | 2,77% | 70,00 |
| 13.02.2023 | 143,40 | 144,40 | 142,40 | 144,40 | 0,00% | - |
| 10.02.2023 | 144,20 | 144,40 | 144,20 | 144,40 | -1,63% | 375,00 |
| 09.02.2023 | 146,60 | 150,20 | 146,60 | 146,80 | 0,27% | 20,00 |
| 08.02.2023 | 145,60 | 148,60 | 145,60 | 146,40 | 0,97% | - |
| 07.02.2023 | 149,00 | 149,00 | 144,40 | 145,00 | -3,20% | 190,00 |
| 06.02.2023 | 150,80 | 150,80 | 147,20 | 149,80 | -1,71% | 120,00 |
| 03.02.2023 | 150,00 | 152,40 | 147,20 | 152,40 | 1,60% | 18,00 |
| 02.02.2023 | 145,20 | 154,00 | 145,00 | 150,00 | 2,60% | 746,00 |
| 01.02.2023 | 144,00 | 147,40 | 144,00 | 146,20 | 1,53% | 322,00 |
| 31.01.2023 | 141,80 | 145,40 | 141,80 | 144,00 | 1,55% | 15,00 |
| 30.01.2023 | 145,20 | 145,20 | 139,40 | 141,80 | -2,61% | 351,00 |
| 27.01.2023 | 148,20 | 148,20 | 145,20 | 145,60 | -1,62% | 570,00 |
| 26.01.2023 | 147,40 | 150,00 | 145,20 | 148,00 | 0,68% | 126,00 |
| 25.01.2023 | 149,20 | 149,80 | 145,80 | 147,00 | -1,61% | 90,00 |
| 24.01.2023 | 148,80 | 150,80 | 148,80 | 149,40 | 0,54% | 160,00 |
| 23.01.2023 | 149,00 | 150,40 | 148,60 | 148,60 | -0,67% | 87,00 |
| 20.01.2023 | 146,20 | 149,60 | 146,00 | 149,60 | 2,47% | 40,00 |
| 19.01.2023 | 153,60 | 154,40 | 145,20 | 146,00 | -5,19% | 534,00 |
| 18.01.2023 | 156,20 | 159,00 | 153,80 | 154,00 | -1,66% | 214,00 |
| 17.01.2023 | 153,80 | 157,60 | 153,20 | 156,60 | 1,95% | 530,00 |
| 16.01.2023 | 153,20 | 154,60 | 151,00 | 153,60 | 1,59% | 395,00 |
| 13.01.2023 | 150,00 | 152,20 | 149,80 | 151,20 | 1,48% | 312,00 |
| 12.01.2023 | 151,60 | 157,00 | 145,60 | 149,00 | -1,32% | 767,00 |
| 11.01.2023 | 143,00 | 152,40 | 143,00 | 151,00 | 6,49% | 779,00 |
| 10.01.2023 | 144,00 | 144,80 | 141,80 | 141,80 | -2,07% | 76,00 |