52,250€
0,29%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |