Börse:
44,848CHF
0,02%
Echtzeit-Aktienkurs ADECCO GROUP AG N. SF 0,1
Bid:
44,591CHF
Ask:
45,104CHF
Aktienkurse zur ADECCO GROUP AG N. SF 0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 45,13 | 45,55 | 44,55 | 44,55 | -0,65% | 645.660,00 |
| 02.12.2021 | 44,16 | 45,13 | 43,87 | 44,84 | 0,56% | 830.587,00 |
| 01.12.2021 | 43,34 | 44,83 | 43,20 | 44,59 | 4,18% | 820.653,00 |
| 30.11.2021 | 43,24 | 43,38 | 42,43 | 42,80 | -2,15% | 1.296.907,00 |
| 29.11.2021 | 44,86 | 45,05 | 43,55 | 43,74 | -1,80% | 630.283,00 |
| 26.11.2021 | 45,00 | 45,16 | 44,16 | 44,54 | -3,34% | 876.042,00 |
| 25.11.2021 | 45,90 | 46,08 | 45,51 | 46,08 | 0,57% | 352.518,00 |
| 24.11.2021 | 45,76 | 46,41 | 45,47 | 45,82 | -0,15% | 549.584,00 |
| 23.11.2021 | 46,01 | 46,28 | 45,45 | 45,89 | -0,86% | 503.327,00 |
| 22.11.2021 | 46,43 | 46,71 | 46,15 | 46,29 | 0,13% | 562.803,00 |
| 19.11.2021 | 47,46 | 47,56 | 45,46 | 46,23 | -2,08% | 663.907,00 |
| 18.11.2021 | 47,08 | 47,51 | 46,86 | 47,21 | 0,45% | 532.178,00 |
| 17.11.2021 | 47,45 | 47,77 | 47,00 | 47,00 | -0,66% | 818.658,00 |
| 16.11.2021 | 48,24 | 48,31 | 47,31 | 47,31 | -1,74% | 504.654,00 |
| 15.11.2021 | 48,52 | 48,59 | 47,90 | 48,15 | -0,65% | 829.795,00 |
| 12.11.2021 | 45,80 | 48,49 | 45,80 | 48,47 | 5,75% | - |
| 11.11.2021 | 45,88 | 46,35 | 45,68 | 45,83 | -0,23% | - |
| 10.11.2021 | 46,41 | 46,41 | 45,68 | 45,93 | -0,78% | - |
| 09.11.2021 | 46,85 | 46,85 | 46,13 | 46,30 | -1,18% | - |
| 08.11.2021 | 47,36 | 47,36 | 46,65 | 46,85 | -0,60% | - |
| 05.11.2021 | 47,37 | 47,70 | 46,93 | 47,13 | -0,65% | 849.640,00 |
| 04.11.2021 | 47,07 | 47,92 | 46,86 | 47,44 | 1,43% | 853.192,00 |
| 03.11.2021 | 45,29 | 46,77 | 45,24 | 46,77 | 3,86% | 827.183,00 |
| 02.11.2021 | 45,50 | 45,68 | 43,64 | 45,03 | -4,01% | 1.882.309,00 |
| 01.11.2021 | 46,27 | 47,27 | 46,05 | 46,91 | 1,82% | 903.294,00 |
| 29.10.2021 | 46,54 | 46,82 | 45,98 | 46,07 | -1,29% | 898.842,00 |
| 28.10.2021 | 46,52 | 46,85 | 46,25 | 46,67 | -0,28% | 655.555,00 |
| 27.10.2021 | 47,21 | 47,25 | 46,37 | 46,80 | -2,01% | 883.711,00 |
| 26.10.2021 | 47,39 | 48,04 | 47,13 | 47,76 | 1,14% | 439.098,00 |
| 25.10.2021 | 47,60 | 47,60 | 46,47 | 47,22 | -0,80% | 647.491,00 |
| 22.10.2021 | 47,50 | 47,84 | 47,05 | 47,60 | 0,53% | 537.133,00 |
| 21.10.2021 | 46,95 | 47,75 | 46,95 | 47,35 | 0,64% | 737.985,00 |
| 20.10.2021 | 47,30 | 47,45 | 46,77 | 47,05 | -0,63% | 597.476,00 |
| 19.10.2021 | 47,97 | 48,09 | 46,88 | 47,35 | -0,73% | 750.736,00 |
| 18.10.2021 | 48,60 | 48,60 | 47,48 | 47,70 | -2,07% | 589.362,00 |
| 15.10.2021 | 48,58 | 49,22 | 48,58 | 48,71 | 0,70% | 567.200,00 |
| 14.10.2021 | 47,70 | 48,73 | 47,51 | 48,37 | 1,02% | 455.963,00 |
| 13.10.2021 | 47,91 | 48,31 | 47,10 | 47,88 | -0,54% | 949.275,00 |
| 12.10.2021 | 47,54 | 48,39 | 47,28 | 48,14 | -0,21% | 741.965,00 |
| 11.10.2021 | 48,28 | 48,78 | 47,90 | 48,24 | -0,23% | 450.777,00 |
| 08.10.2021 | 48,53 | 48,70 | 48,23 | 48,35 | -0,37% | 570.631,00 |
| 07.10.2021 | 47,54 | 49,03 | 47,43 | 48,53 | 2,77% | 790.252,00 |
| 06.10.2021 | 47,11 | 47,30 | 46,13 | 47,22 | -0,27% | 802.766,00 |
| 05.10.2021 | 47,08 | 47,35 | 46,78 | 47,35 | 0,53% | 513.158,00 |
| 04.10.2021 | 46,78 | 47,41 | 46,54 | 47,10 | 0,41% | 501.538,00 |
| 01.10.2021 | 46,52 | 47,15 | 46,11 | 46,91 | -0,23% | 522.817,00 |
| 30.09.2021 | 48,21 | 48,26 | 46,88 | 47,02 | -1,86% | 1.025.950,00 |
| 29.09.2021 | 48,03 | 48,42 | 47,50 | 47,91 | 0,17% | 535.747,00 |
| 28.09.2021 | 48,15 | 48,42 | 47,68 | 47,83 | -1,12% | 644.129,00 |
| 27.09.2021 | 48,81 | 49,38 | 48,32 | 48,37 | -0,06% | 675.199,00 |
| 24.09.2021 | 48,14 | 48,56 | 47,86 | 48,40 | 0,35% | 517.911,00 |
| 23.09.2021 | 49,52 | 49,53 | 48,01 | 48,23 | -1,07% | 654.541,00 |
| 22.09.2021 | 48,31 | 48,86 | 48,00 | 48,75 | 2,31% | 742.303,00 |
| 21.09.2021 | 48,51 | 48,61 | 47,51 | 47,65 | -0,96% | 564.017,00 |
| 20.09.2021 | 47,65 | 48,36 | 47,15 | 48,11 | -0,33% | 834.037,00 |
| 17.09.2021 | 48,50 | 48,88 | 48,05 | 48,27 | 0,35% | 1.586.752,00 |
| 16.09.2021 | 47,18 | 48,19 | 47,16 | 48,10 | 2,43% | 875.887,00 |
| 15.09.2021 | 47,24 | 47,44 | 46,73 | 46,96 | -1,07% | 1.133.180,00 |
| 14.09.2021 | 49,23 | 49,28 | 47,33 | 47,47 | -3,42% | 1.205.176,00 |
| 13.09.2021 | 48,75 | 49,47 | 48,42 | 49,15 | 0,51% | 875.488,00 |
| 10.09.2021 | 50,50 | 50,98 | 48,73 | 48,90 | -3,05% | 873.179,00 |
| 09.09.2021 | 50,22 | 50,78 | 49,58 | 50,44 | -0,55% | 783.017,00 |
| 08.09.2021 | 50,40 | 51,06 | 50,08 | 50,72 | -0,74% | 1.094.100,00 |
| 07.09.2021 | 51,54 | 51,66 | 50,90 | 51,10 | -0,54% | 368.621,00 |
| 06.09.2021 | 51,60 | 51,74 | 51,36 | 51,38 | 0,47% | 246.210,00 |
| 03.09.2021 | 51,84 | 52,08 | 51,04 | 51,14 | -1,04% | 458.981,00 |
| 02.09.2021 | 52,08 | 52,18 | 51,60 | 51,68 | -0,88% | 549.706,00 |
| 01.09.2021 | 51,48 | 52,24 | 51,30 | 52,14 | 2,28% | 800.947,00 |
| 31.08.2021 | 51,88 | 51,90 | 50,98 | 50,98 | -1,70% | 770.920,00 |
| 30.08.2021 | 51,96 | 52,02 | 51,48 | 51,86 | 0,23% | 466.730,00 |
| 27.08.2021 | 51,46 | 52,06 | 51,34 | 51,74 | 0,00% | 436.629,00 |
| 26.08.2021 | 51,04 | 51,74 | 50,84 | 51,74 | 0,54% | 345.948,00 |
| 25.08.2021 | 50,60 | 51,50 | 50,58 | 51,46 | 1,82% | 422.617,00 |
| 24.08.2021 | 51,36 | 51,36 | 50,52 | 50,54 | -0,90% | 790.968,00 |
| 23.08.2021 | 51,00 | 51,14 | 50,38 | 51,00 | 1,07% | 549.107,00 |
| 20.08.2021 | 50,90 | 51,34 | 50,06 | 50,46 | -0,24% | 556.723,00 |
| 19.08.2021 | 51,20 | 51,26 | 50,34 | 50,58 | -2,99% | 845.110,00 |
| 18.08.2021 | 52,00 | 52,18 | 51,60 | 52,14 | 0,35% | 421.574,00 |
| 17.08.2021 | 52,20 | 52,26 | 51,24 | 51,96 | -1,29% | 976.342,00 |
| 16.08.2021 | 52,80 | 53,18 | 52,34 | 52,64 | -1,05% | 879.684,00 |
| 13.08.2021 | 53,70 | 53,78 | 52,90 | 53,20 | -1,00% | 427.073,00 |
| 12.08.2021 | 53,24 | 53,74 | 53,22 | 53,74 | 1,05% | 476.673,00 |
| 11.08.2021 | 53,42 | 53,66 | 52,92 | 53,18 | -0,45% | 554.581,00 |
| 10.08.2021 | 53,60 | 53,80 | 53,06 | 53,42 | -0,56% | 470.634,00 |
| 09.08.2021 | 53,94 | 53,94 | 53,04 | 53,72 | -0,63% | 545.041,00 |
| 06.08.2021 | 52,88 | 54,06 | 52,44 | 54,06 | 2,08% | 710.296,00 |
| 05.08.2021 | 53,28 | 53,80 | 52,40 | 52,96 | -0,79% | 797.841,00 |
| 04.08.2021 | 54,10 | 54,14 | 53,32 | 53,38 | -1,04% | 442.947,00 |
| 03.08.2021 | 54,10 | 54,48 | 53,64 | 53,94 | -0,37% | 537.024,00 |
| 02.08.2021 | 54,54 | 55,14 | 54,14 | 54,14 | -0,26% | 564.151,00 |
| 30.07.2021 | 55,40 | 55,40 | 54,18 | 54,28 | -3,21% | 913.629,00 |
| 29.07.2021 | 57,00 | 57,28 | 55,38 | 56,08 | -0,92% | 945.417,00 |
| 28.07.2021 | 59,50 | 59,50 | 55,88 | 56,60 | -7,94% | 1.896.430,00 |
| 27.07.2021 | 63,98 | 63,98 | 60,72 | 61,48 | -4,06% | 818.378,00 |
| 26.07.2021 | 63,18 | 64,42 | 63,18 | 64,08 | 1,01% | 505.562,00 |
| 23.07.2021 | 62,40 | 63,60 | 62,32 | 63,44 | 2,79% | 520.114,00 |
| 22.07.2021 | 61,90 | 62,46 | 61,72 | 61,72 | 0,26% | 337.188,00 |
| 21.07.2021 | 60,54 | 61,62 | 60,54 | 61,56 | 2,19% | 429.628,00 |
| 20.07.2021 | 60,10 | 60,78 | 59,42 | 60,24 | 1,35% | 535.935,00 |
| 19.07.2021 | 60,70 | 60,72 | 59,14 | 59,44 | -3,03% | 430.551,00 |