Börse:
59,459CHF
0,78%
Echtzeit-Aktienkurs Adecco Group AG
Bid:
59,246CHF
Ask:
59,672CHF
Aktienkurse zur Adecco Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 56,26 | 59,53 | 56,26 | 59,51 | 0,87% | - |
| 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 |
| 20.11.2020 | 52,26 | 52,68 | 52,06 | 52,20 | 0,12% | 643.138,00 |
| 19.11.2020 | 53,26 | 53,32 | 52,10 | 52,14 | -3,09% | 980.506,00 |
| 18.11.2020 | 53,40 | 53,94 | 53,18 | 53,80 | 0,30% | 728.470,00 |
| 17.11.2020 | 54,02 | 54,36 | 53,52 | 53,64 | -1,03% | 738.915,00 |
| 16.11.2020 | 52,92 | 54,52 | 52,88 | 54,20 | 3,04% | 1.008.234,00 |
| 13.11.2020 | 52,08 | 52,80 | 52,02 | 52,60 | 0,54% | 615.117,00 |
| 12.11.2020 | 52,34 | 53,08 | 51,94 | 52,32 | -1,13% | 896.251,00 |
| 11.11.2020 | 53,78 | 54,20 | 52,88 | 52,92 | -1,85% | 963.536,00 |
| 10.11.2020 | 52,00 | 54,24 | 51,96 | 53,92 | 3,22% | 1.677.346,00 |
| 09.11.2020 | 49,26 | 52,66 | 49,06 | 52,24 | 7,67% | 1.307.688,00 |
| 06.11.2020 | 48,42 | 48,76 | 47,75 | 48,52 | -0,31% | 620.523,00 |
| 05.11.2020 | 48,40 | 48,67 | 47,65 | 48,67 | 1,08% | 833.735,00 |
| 04.11.2020 | 48,60 | 48,77 | 47,34 | 48,15 | -0,89% | 912.665,00 |
| 03.11.2020 | 47,38 | 48,61 | 46,88 | 48,58 | 5,61% | 1.173.082,00 |
| 02.11.2020 | 45,23 | 46,00 | 44,46 | 46,00 | 2,22% | 992.519,00 |
| 30.10.2020 | 44,26 | 45,00 | 43,86 | 45,00 | 0,72% | 1.149.367,00 |
| 29.10.2020 | 45,35 | 45,60 | 44,48 | 44,68 | -2,08% | 1.064.690,00 |
| 28.10.2020 | 47,30 | 47,46 | 44,81 | 45,63 | -5,51% | 1.673.735,00 |
| 27.10.2020 | 49,42 | 49,42 | 48,08 | 48,29 | -2,37% | 677.426,00 |
| 26.10.2020 | 50,22 | 50,34 | 49,08 | 49,46 | -2,94% | 747.738,00 |
| 23.10.2020 | 51,04 | 51,66 | 50,56 | 50,96 | -0,47% | 750.067,00 |
| 22.10.2020 | 51,26 | 51,56 | 50,66 | 51,20 | -1,08% | 1.009.648,00 |
| 21.10.2020 | 52,20 | 52,84 | 51,60 | 51,76 | 0,82% | 1.165.811,00 |
| 20.10.2020 | 50,94 | 51,96 | 50,86 | 51,34 | 0,31% | 767.919,00 |
| 19.10.2020 | 51,16 | 51,52 | 50,92 | 51,18 | 0,24% | 411.347,00 |
| 16.10.2020 | 50,50 | 51,28 | 50,26 | 51,06 | 2,14% | 698.552,00 |
| 15.10.2020 | 51,26 | 51,26 | 49,93 | 49,99 | -3,64% | 878.369,00 |
| 14.10.2020 | 51,62 | 52,08 | 51,52 | 51,88 | 0,86% | 547.932,00 |
| 13.10.2020 | 52,04 | 52,10 | 51,12 | 51,44 | -0,04% | 676.398,00 |
| 12.10.2020 | 51,00 | 51,52 | 50,74 | 51,46 | 1,30% | 332.009,00 |
| 09.10.2020 | 50,90 | 51,48 | 50,74 | 50,80 | -0,82% | 524.068,00 |
| 08.10.2020 | 51,14 | 51,50 | 50,92 | 51,22 | 0,87% | 432.198,00 |
| 07.10.2020 | 50,40 | 50,88 | 50,40 | 50,78 | 0,75% | 592.703,00 |
| 06.10.2020 | 49,66 | 50,70 | 49,61 | 50,40 | 1,49% | 636.083,00 |
| 05.10.2020 | 48,78 | 49,76 | 48,76 | 49,66 | 3,11% | 744.005,00 |
| 02.10.2020 | 48,10 | 48,56 | 47,56 | 48,16 | -1,03% | 1.116.092,00 |
| 01.10.2020 | 49,13 | 49,43 | 48,57 | 48,66 | -0,04% | 701.372,00 |
| 30.09.2020 | 48,15 | 49,17 | 48,15 | 48,68 | 0,29% | 872.853,00 |
| 29.09.2020 | 48,76 | 49,06 | 48,04 | 48,54 | -0,90% | 812.677,00 |
| 28.09.2020 | 48,25 | 49,07 | 48,06 | 48,98 | 3,20% | 1.040.542,00 |
| 25.09.2020 | 47,61 | 47,79 | 46,53 | 47,46 | 0,00% | 827.093,00 |
| 24.09.2020 | 47,13 | 47,71 | 46,90 | 47,46 | -1,27% | 617.562,00 |
| 23.09.2020 | 48,55 | 49,12 | 48,07 | 48,07 | -0,19% | 873.022,00 |
| 22.09.2020 | 48,46 | 48,82 | 47,75 | 48,16 | -0,25% | 1.184.386,00 |
| 21.09.2020 | 50,90 | 51,26 | 48,27 | 48,28 | -7,01% | 1.899.875,00 |
| 18.09.2020 | 52,60 | 52,60 | 49,82 | 51,92 | -1,29% | 7.078.473,00 |
| 17.09.2020 | 51,36 | 52,74 | 51,36 | 52,60 | 1,43% | 2.264.581,00 |
| 16.09.2020 | 50,78 | 51,86 | 50,74 | 51,86 | 1,77% | 1.358.620,00 |
| 15.09.2020 | 50,48 | 51,26 | 50,46 | 50,96 | 1,03% | 1.150.730,00 |
| 14.09.2020 | 50,00 | 50,60 | 49,95 | 50,44 | 1,45% | 1.143.379,00 |
| 11.09.2020 | 48,80 | 49,96 | 48,60 | 49,72 | 1,70% | 1.173.113,00 |
| 10.09.2020 | 48,45 | 49,32 | 48,29 | 48,89 | 0,58% | 883.145,00 |
| 09.09.2020 | 47,80 | 48,85 | 47,58 | 48,61 | 1,89% | 806.966,00 |
| 08.09.2020 | 48,38 | 48,47 | 46,68 | 47,71 | -1,34% | 991.156,00 |
| 07.09.2020 | 47,68 | 48,60 | 47,45 | 48,36 | 2,15% | 529.620,00 |
| 04.09.2020 | 47,60 | 48,42 | 47,10 | 47,34 | -1,07% | 961.337,00 |
| 03.09.2020 | 47,99 | 48,95 | 47,74 | 47,85 | 0,31% | 889.733,00 |
| 02.09.2020 | 48,02 | 48,49 | 47,70 | 47,70 | 0,08% | 852.706,00 |
| 01.09.2020 | 47,68 | 47,84 | 47,03 | 47,66 | 0,85% | 661.619,00 |
| 31.08.2020 | 48,00 | 48,19 | 47,19 | 47,26 | -0,69% | 566.293,00 |
| 28.08.2020 | 48,05 | 48,34 | 47,32 | 47,59 | -1,12% | 535.090,00 |
| 27.08.2020 | 48,60 | 48,64 | 48,09 | 48,13 | -0,76% | 441.105,00 |
| 26.08.2020 | 47,99 | 48,50 | 47,73 | 48,50 | 1,13% | 393.496,00 |