Börse:
65,213CHF
0,44%
Echtzeit-Aktienkurs Adecco Group AG
Bid:
64,806CHF
Ask:
65,621CHF
Aktienkurse zur Adecco Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 65,12 | 65,59 | 65,06 | 65,11 | -0,08% | - |
| 16.04.2021 | 64,42 | 65,48 | 64,30 | 65,16 | 1,46% | 857.030,00 |
| 15.04.2021 | 63,94 | 64,68 | 63,84 | 64,22 | 0,31% | 625.929,00 |
| 14.04.2021 | 62,82 | 64,02 | 62,70 | 64,02 | -1,84% | 632.947,00 |
| 13.04.2021 | 65,40 | 66,10 | 65,02 | 65,22 | -0,34% | 857.187,00 |
| 12.04.2021 | 66,20 | 66,38 | 64,96 | 65,44 | -1,48% | 643.646,00 |
| 09.04.2021 | 66,32 | 67,04 | 66,08 | 66,42 | 0,51% | 589.381,00 |
| 08.04.2021 | 65,56 | 66,30 | 65,48 | 66,08 | 1,13% | 740.896,00 |
| 07.04.2021 | 65,14 | 66,02 | 65,14 | 65,34 | 0,03% | 403.820,00 |
| 06.04.2021 | 65,42 | 65,80 | 65,12 | 65,32 | 0,90% | 555.199,00 |
| 01.04.2021 | 63,94 | 65,00 | 63,78 | 64,74 | 1,73% | 530.579,00 |
| 31.03.2021 | 64,60 | 65,08 | 63,64 | 63,64 | -1,55% | 554.891,00 |
| 30.03.2021 | 63,68 | 64,96 | 63,68 | 64,64 | 2,02% | 517.274,00 |
| 29.03.2021 | 63,74 | 63,98 | 63,08 | 63,36 | -0,19% | 488.583,00 |
| 26.03.2021 | 63,90 | 64,40 | 63,32 | 63,48 | -0,16% | 339.844,00 |
| 25.03.2021 | 63,22 | 63,62 | 62,52 | 63,58 | 0,25% | 443.622,00 |
| 24.03.2021 | 62,44 | 63,76 | 61,66 | 63,42 | 0,89% | 423.978,00 |
| 23.03.2021 | 63,38 | 63,56 | 62,60 | 62,86 | -0,82% | 442.421,00 |
| 22.03.2021 | 62,54 | 63,50 | 61,98 | 63,38 | 1,02% | 493.764,00 |
| 19.03.2021 | 63,54 | 63,82 | 62,74 | 62,74 | -1,38% | 1.545.394,00 |
| 18.03.2021 | 63,02 | 63,72 | 62,54 | 63,62 | 0,82% | 563.298,00 |
| 17.03.2021 | 63,00 | 63,54 | 62,48 | 63,10 | 0,16% | 436.439,00 |
| 16.03.2021 | 63,64 | 63,68 | 62,82 | 63,00 | -0,57% | 472.182,00 |
| 15.03.2021 | 63,40 | 63,96 | 63,24 | 63,36 | -0,16% | 498.673,00 |
| 12.03.2021 | 62,66 | 63,46 | 62,48 | 63,46 | 0,92% | 520.100,00 |
| 11.03.2021 | 63,60 | 64,06 | 62,68 | 62,88 | -1,23% | 511.357,00 |
| 10.03.2021 | 64,16 | 64,50 | 63,16 | 63,66 | -1,24% | 688.384,00 |
| 09.03.2021 | 63,60 | 64,50 | 63,02 | 64,46 | 1,07% | 658.514,00 |
| 08.03.2021 | 62,04 | 63,78 | 61,88 | 63,78 | 3,10% | 845.381,00 |
| 05.03.2021 | 61,36 | 62,08 | 60,70 | 61,86 | 0,13% | 842.746,00 |
| 04.03.2021 | 60,76 | 61,78 | 60,58 | 61,78 | 1,95% | 912.119,00 |
| 03.03.2021 | 59,50 | 61,26 | 59,50 | 60,60 | 2,64% | 935.749,00 |
| 02.03.2021 | 57,94 | 59,38 | 57,92 | 59,04 | 1,72% | 665.989,00 |
| 01.03.2021 | 58,04 | 58,36 | 57,26 | 58,04 | 1,68% | 625.823,00 |
| 26.02.2021 | 57,70 | 58,12 | 56,80 | 57,08 | -2,69% | 1.109.730,00 |
| 25.02.2021 | 60,00 | 60,84 | 57,96 | 58,66 | -1,74% | 777.976,00 |
| 24.02.2021 | 57,90 | 59,70 | 57,78 | 59,70 | 3,14% | 775.340,00 |
| 23.02.2021 | 57,58 | 58,36 | 56,98 | 57,88 | 0,38% | 428.574,00 |
| 22.02.2021 | 57,42 | 57,76 | 56,72 | 57,66 | 0,10% | 340.088,00 |
| 19.02.2021 | 56,64 | 57,62 | 56,64 | 57,60 | 1,95% | 383.381,00 |
| 18.02.2021 | 57,34 | 57,70 | 56,50 | 56,50 | -1,19% | 504.098,00 |
| 17.02.2021 | 57,76 | 57,90 | 57,08 | 57,18 | -1,41% | 457.508,00 |
| 16.02.2021 | 57,92 | 58,26 | 57,72 | 58,00 | -0,10% | 283.029,00 |
| 15.02.2021 | 57,20 | 58,30 | 57,20 | 58,06 | 1,79% | 316.576,00 |
| 12.02.2021 | 57,60 | 57,70 | 56,84 | 57,04 | -1,28% | 522.750,00 |
| 11.02.2021 | 57,04 | 57,86 | 56,90 | 57,78 | 1,12% | 613.523,00 |
| 10.02.2021 | 57,22 | 57,38 | 56,44 | 57,14 | -0,14% | 518.270,00 |
| 09.02.2021 | 58,00 | 58,14 | 56,92 | 57,22 | -0,76% | 721.270,00 |
| 08.02.2021 | 57,28 | 57,90 | 56,80 | 57,66 | 1,02% | 429.674,00 |
| 05.02.2021 | 57,08 | 57,22 | 56,48 | 57,08 | 0,11% | 613.912,00 |
| 04.02.2021 | 56,18 | 57,32 | 56,18 | 57,02 | 1,10% | 565.720,00 |
| 03.02.2021 | 57,22 | 57,46 | 55,92 | 56,40 | -0,81% | 915.956,00 |
| 02.02.2021 | 57,00 | 58,06 | 56,72 | 56,86 | 0,21% | 727.401,00 |
| 01.02.2021 | 56,14 | 56,98 | 56,02 | 56,74 | 1,61% | 499.114,00 |
| 29.01.2021 | 55,30 | 56,36 | 54,88 | 55,84 | -0,11% | 1.006.572,00 |
| 28.01.2021 | 54,96 | 56,14 | 53,76 | 55,90 | -1,86% | 1.234.047,00 |
| 27.01.2021 | 57,20 | 57,90 | 56,10 | 56,96 | -0,77% | 962.160,00 |
| 26.01.2021 | 56,80 | 57,66 | 56,58 | 57,40 | 0,70% | 903.999,00 |
| 25.01.2021 | 58,50 | 58,66 | 56,80 | 57,00 | -2,26% | 1.057.211,00 |
| 22.01.2021 | 58,86 | 58,90 | 57,68 | 58,32 | -2,64% | 915.565,00 |
| 21.01.2021 | 59,26 | 60,12 | 59,10 | 59,90 | 1,70% | 667.470,00 |
| 20.01.2021 | 59,18 | 59,34 | 58,56 | 58,90 | 0,10% | 650.543,00 |
| 19.01.2021 | 60,10 | 60,10 | 58,84 | 58,84 | -1,28% | 815.362,00 |
| 18.01.2021 | 58,96 | 59,60 | 58,82 | 59,60 | 1,02% | 375.060,00 |
| 15.01.2021 | 59,84 | 59,96 | 58,78 | 59,00 | -1,90% | 657.377,00 |
| 14.01.2021 | 59,32 | 60,30 | 58,42 | 60,14 | 0,60% | 753.771,00 |
| 13.01.2021 | 60,02 | 60,28 | 59,78 | 59,78 | -0,47% | 703.758,00 |
| 12.01.2021 | 60,16 | 60,56 | 59,92 | 60,06 | -0,23% | 626.649,00 |
| 11.01.2021 | 60,10 | 61,06 | 60,10 | 60,20 | -0,23% | 818.561,00 |
| 08.01.2021 | 60,90 | 61,20 | 60,06 | 60,34 | -0,33% | 724.646,00 |
| 07.01.2021 | 60,18 | 60,56 | 59,98 | 60,54 | 0,87% | 598.086,00 |
| 06.01.2021 | 58,88 | 60,12 | 58,76 | 60,02 | 1,66% | 612.015,00 |
| 05.01.2021 | 58,94 | 59,36 | 58,72 | 59,04 | -0,20% | 548.233,00 |
| 04.01.2021 | 59,28 | 60,00 | 59,04 | 59,16 | 0,00% | 569.210,00 |
| 30.12.2020 | 59,78 | 59,82 | 59,16 | 59,16 | -1,10% | 499.237,00 |
| 29.12.2020 | 59,66 | 59,98 | 59,36 | 59,82 | 0,34% | 469.636,00 |
| 28.12.2020 | 59,50 | 59,84 | 59,26 | 59,62 | 0,44% | 398.127,00 |
| 23.12.2020 | 58,82 | 59,36 | 58,82 | 59,36 | 1,12% | 511.701,00 |
| 22.12.2020 | 58,38 | 59,00 | 58,18 | 58,70 | 1,00% | 496.653,00 |
| 21.12.2020 | 58,40 | 58,50 | 57,24 | 58,12 | -1,86% | 804.529,00 |
| 18.12.2020 | 59,64 | 59,68 | 58,94 | 59,22 | -0,27% | 1.389.785,00 |
| 17.12.2020 | 58,74 | 59,54 | 58,52 | 59,38 | 1,30% | 987.337,00 |
| 16.12.2020 | 58,00 | 58,90 | 57,86 | 58,62 | 1,24% | 1.272.128,00 |
| 15.12.2020 | 56,96 | 57,96 | 56,68 | 57,90 | 1,58% | 880.176,00 |
| 14.12.2020 | 57,10 | 57,22 | 56,40 | 57,00 | 0,21% | 710.299,00 |
| 11.12.2020 | 55,74 | 57,04 | 55,66 | 56,88 | 3,49% | 1.550.779,00 |
| 10.12.2020 | 55,08 | 55,44 | 54,74 | 54,96 | -0,58% | 660.475,00 |
| 09.12.2020 | 55,40 | 55,70 | 55,16 | 55,28 | 0,25% | 647.331,00 |
| 08.12.2020 | 55,50 | 55,70 | 54,84 | 55,14 | -0,61% | 578.722,00 |
| 07.12.2020 | 55,54 | 55,78 | 54,94 | 55,48 | -0,32% | 430.673,00 |
| 04.12.2020 | 55,10 | 55,68 | 54,82 | 55,66 | 0,94% | 633.411,00 |
| 03.12.2020 | 55,20 | 55,26 | 54,68 | 55,14 | 0,00% | 615.601,00 |
| 02.12.2020 | 54,92 | 55,28 | 54,36 | 55,14 | 0,25% | 691.917,00 |
| 01.12.2020 | 55,48 | 55,88 | 54,64 | 55,00 | -0,07% | 759.856,00 |
| 30.11.2020 | 54,50 | 56,32 | 54,18 | 55,04 | 2,12% | 1.544.267,00 |
| 27.11.2020 | 53,12 | 54,10 | 53,02 | 53,90 | 0,15% | 576.688,00 |
| 26.11.2020 | 54,16 | 54,34 | 53,66 | 53,82 | -0,99% | 387.610,00 |
| 25.11.2020 | 54,30 | 54,90 | 54,22 | 54,36 | 0,52% | 745.420,00 |
| 24.11.2020 | 53,28 | 54,10 | 53,08 | 54,08 | 2,00% | 582.082,00 |
| 23.11.2020 | 52,62 | 53,18 | 52,54 | 53,02 | 1,57% | 905.069,00 |