109,200€
-0,18%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2023 | 109,70 | 110,50 | 109,10 | 109,20 | -1,18% | 38,00 |
| 20.09.2023 | 109,90 | 111,20 | 109,90 | 110,50 | 0,36% | - |
| 19.09.2023 | 108,70 | 110,40 | 108,20 | 110,10 | 0,18% | 1.452,00 |
| 18.09.2023 | 113,30 | 114,50 | 109,00 | 109,90 | -3,09% | 1.763,00 |
| 15.09.2023 | 113,70 | 116,50 | 113,20 | 113,40 | -0,09% | - |
| 14.09.2023 | 113,30 | 114,10 | 112,80 | 113,50 | 0,53% | 1.550,00 |
| 13.09.2023 | 110,90 | 112,90 | 110,90 | 112,90 | 1,44% | 350,00 |
| 12.09.2023 | 113,30 | 113,30 | 110,80 | 111,30 | -1,68% | 2.898,00 |
| 11.09.2023 | 113,70 | 113,80 | 112,40 | 113,20 | 0,18% | - |
| 08.09.2023 | 113,90 | 114,00 | 112,50 | 113,00 | -0,70% | 1.680,00 |
| 07.09.2023 | 113,50 | 114,90 | 111,80 | 113,80 | 0,00% | 1.180,00 |
| 06.09.2023 | 114,10 | 114,70 | 113,40 | 113,80 | 0,09% | 355,00 |
| 05.09.2023 | 113,50 | 114,60 | 113,40 | 113,70 | -0,26% | 5.104,00 |
| 04.09.2023 | 114,30 | 115,70 | 113,70 | 114,00 | -0,70% | - |
| 01.09.2023 | 116,10 | 116,20 | 113,90 | 114,80 | -0,95% | 1.500,00 |
| 31.08.2023 | 113,80 | 117,40 | 112,20 | 115,90 | 1,76% | 532,00 |
| 30.08.2023 | 115,10 | 116,70 | 113,40 | 113,90 | -1,73% | 1.700,00 |
| 29.08.2023 | 112,80 | 115,90 | 111,70 | 115,90 | 2,57% | 7.895,00 |
| 28.08.2023 | 110,10 | 113,20 | 110,10 | 113,00 | 2,26% | 395,00 |
| 25.08.2023 | 111,90 | 112,90 | 108,80 | 110,50 | -1,34% | 230,00 |
| 24.08.2023 | 110,30 | 116,10 | 110,10 | 112,00 | 2,28% | 360,00 |
| 23.08.2023 | 110,00 | 111,50 | 108,80 | 109,50 | 0,18% | 1.800,00 |
| 22.08.2023 | 108,80 | 110,70 | 106,90 | 109,30 | 0,55% | 360,00 |
| 21.08.2023 | 107,50 | 109,50 | 107,20 | 108,70 | 1,02% | 288,00 |
| 18.08.2023 | 107,10 | 107,80 | 106,00 | 107,60 | 0,37% | - |
| 17.08.2023 | 109,70 | 110,00 | 106,60 | 107,20 | -2,28% | 900,00 |
| 16.08.2023 | 105,50 | 110,90 | 104,80 | 109,70 | 4,28% | 1.549,00 |
| 15.08.2023 | 110,30 | 111,30 | 104,50 | 105,20 | -4,28% | 2.238,00 |
| 14.08.2023 | 101,30 | 113,00 | 101,30 | 109,90 | 7,85% | 730,00 |
| 11.08.2023 | 102,90 | 103,60 | 100,70 | 101,90 | -1,36% | 1.940,00 |
| 10.08.2023 | 104,50 | 104,90 | 102,80 | 103,30 | -0,48% | 1.805,00 |
| 09.08.2023 | 106,30 | 107,90 | 103,80 | 103,80 | -2,08% | 136,00 |
| 08.08.2023 | 109,70 | 109,80 | 105,60 | 106,00 | -3,46% | 2.250,00 |
| 07.08.2023 | 107,40 | 110,80 | 107,40 | 109,80 | 1,95% | - |
| 04.08.2023 | 108,30 | 109,00 | 105,80 | 107,70 | -0,92% | 1.180,00 |
| 03.08.2023 | 110,40 | 111,60 | 107,00 | 108,70 | -1,81% | - |
| 02.08.2023 | 109,10 | 114,50 | 108,10 | 110,70 | 1,93% | 931,00 |
| 01.08.2023 | 105,90 | 110,40 | 105,90 | 108,60 | 2,26% | - |
| 31.07.2023 | 104,60 | 109,20 | 104,30 | 106,20 | 1,92% | 4.250,00 |
| 28.07.2023 | 107,80 | 107,80 | 103,30 | 104,20 | -2,89% | - |
| 27.07.2023 | 106,20 | 108,30 | 106,10 | 107,30 | 1,04% | 580,00 |
| 26.07.2023 | 107,30 | 108,20 | 103,80 | 106,20 | -0,65% | - |
| 25.07.2023 | 101,30 | 107,60 | 101,30 | 106,90 | 4,80% | 1.538,00 |
| 24.07.2023 | 106,80 | 107,00 | 99,85 | 102,00 | -4,14% | 800,00 |
| 21.07.2023 | 110,60 | 111,60 | 105,40 | 106,40 | -4,32% | 3.677,00 |
| 20.07.2023 | 111,60 | 113,80 | 110,40 | 111,20 | -0,45% | - |
| 19.07.2023 | 112,60 | 114,50 | 111,70 | 111,70 | -1,33% | 3.384,00 |
| 18.07.2023 | 113,50 | 113,50 | 112,00 | 113,20 | 0,27% | 35,00 |
| 17.07.2023 | 115,60 | 115,90 | 112,10 | 112,90 | -3,17% | 590,00 |
| 14.07.2023 | 112,70 | 116,60 | 112,30 | 116,60 | 3,37% | 2.641,00 |
| 13.07.2023 | 113,50 | 114,50 | 112,00 | 112,80 | -0,44% | 550,00 |
| 12.07.2023 | 114,30 | 114,40 | 112,30 | 113,30 | -0,26% | 620,00 |
| 11.07.2023 | 115,80 | 117,50 | 113,30 | 113,60 | -1,47% | 1.900,00 |
| 10.07.2023 | 113,00 | 116,30 | 112,50 | 115,30 | 1,77% | - |
| 07.07.2023 | 112,30 | 113,90 | 110,70 | 113,30 | 1,16% | 1.291,00 |
| 06.07.2023 | 118,10 | 118,60 | 111,10 | 112,00 | -6,04% | 1.595,00 |
| 05.07.2023 | 122,10 | 122,40 | 119,00 | 119,20 | -2,38% | 2.550,00 |
| 04.07.2023 | 121,30 | 122,50 | 120,20 | 122,10 | 1,24% | 220,00 |
| 03.07.2023 | 124,30 | 125,00 | 119,60 | 120,60 | -2,51% | 1.880,00 |
| 30.06.2023 | 120,70 | 124,50 | 120,70 | 123,70 | 2,06% | 1.193,00 |
| 29.06.2023 | 120,20 | 122,00 | 119,60 | 121,20 | 1,08% | - |
| 28.06.2023 | 119,50 | 120,90 | 118,00 | 119,90 | 0,42% | 1.200,00 |
| 27.06.2023 | 122,10 | 122,60 | 118,10 | 119,40 | -2,21% | - |
| 26.06.2023 | 121,10 | 122,60 | 120,80 | 122,10 | 0,58% | 400,00 |
| 23.06.2023 | 123,70 | 124,00 | 121,30 | 121,40 | -2,02% | 720,00 |
| 22.06.2023 | 121,80 | 123,90 | 121,80 | 123,90 | 1,47% | - |
| 21.06.2023 | 123,20 | 123,30 | 122,00 | 122,10 | -0,73% | - |
| 20.06.2023 | 123,10 | 124,20 | 122,20 | 123,00 | 0,33% | 612,00 |
| 19.06.2023 | 126,00 | 127,60 | 122,60 | 122,60 | -2,78% | 710,00 |
| 16.06.2023 | 123,40 | 126,80 | 122,90 | 126,10 | 2,52% | 552,00 |
| 15.06.2023 | 123,40 | 123,70 | 122,20 | 123,00 | 0,33% | 162,00 |
| 14.06.2023 | 120,50 | 124,40 | 120,40 | 122,60 | 1,66% | 2.652,00 |
| 13.06.2023 | 118,50 | 121,70 | 117,20 | 120,60 | 3,08% | 816,00 |
| 12.06.2023 | 115,90 | 117,80 | 115,30 | 117,00 | 1,04% | 240,00 |
| 09.06.2023 | 116,70 | 117,10 | 115,20 | 115,80 | -0,77% | - |
| 08.06.2023 | 116,00 | 117,20 | 116,00 | 116,70 | 1,48% | 160,00 |
| 07.06.2023 | 116,00 | 117,20 | 115,00 | 115,00 | -1,03% | - |
| 06.06.2023 | 117,70 | 117,80 | 115,80 | 116,20 | -1,61% | 210,00 |
| 05.06.2023 | 118,60 | 119,00 | 116,00 | 118,10 | -0,42% | 205,00 |
| 02.06.2023 | 113,80 | 120,40 | 113,70 | 118,60 | 4,22% | 1.680,00 |
| 01.06.2023 | 112,90 | 115,00 | 112,00 | 113,80 | 1,25% | 1.628,00 |
| 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 |