31,380CHF
0,77%
Echtzeit-Aktienkurs Adecco Group AG
Bid:
Ask:
Aktienkurse zur Adecco Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 31,32 | 31,70 | 31,24 | 31,26 | 0,39% | 848.846,00 |
| 23.04.2024 | 31,26 | 31,40 | 30,86 | 31,14 | -1,89% | 944.480,00 |
| 22.04.2024 | 31,70 | 31,86 | 31,52 | 31,74 | 1,54% | 783.804,00 |
| 19.04.2024 | 30,80 | 31,36 | 30,80 | 31,26 | -0,26% | 750.180,00 |
| 18.04.2024 | 30,78 | 31,38 | 30,48 | 31,34 | 2,22% | 2.161.810,00 |
| 17.04.2024 | 30,78 | 30,98 | 30,54 | 30,66 | 0,52% | 826.836,00 |
| 16.04.2024 | 31,44 | 31,62 | 30,46 | 30,50 | -11,08% | 1.799.689,00 |
| 15.04.2024 | 34,50 | 34,62 | 34,18 | 34,30 | -0,58% | 799.739,00 |
| 12.04.2024 | 35,24 | 35,56 | 34,42 | 34,50 | 0,64% | 849.409,00 |
| 11.04.2024 | 34,32 | 34,70 | 34,16 | 34,28 | 0,00% | 480.334,00 |
| 10.04.2024 | 34,62 | 34,94 | 33,88 | 34,28 | -0,06% | 681.298,00 |
| 09.04.2024 | 34,66 | 34,68 | 34,26 | 34,30 | -1,10% | 561.093,00 |
| 08.04.2024 | 34,00 | 34,68 | 33,90 | 34,68 | 2,00% | 484.478,00 |
| 05.04.2024 | 34,10 | 34,28 | 33,92 | 34,00 | -1,45% | 658.936,00 |
| 04.04.2024 | 34,60 | 34,70 | 34,36 | 34,50 | 0,12% | 547.528,00 |
| 03.04.2024 | 34,38 | 34,50 | 34,00 | 34,46 | 0,06% | 610.464,00 |
| 02.04.2024 | 35,88 | 35,90 | 34,42 | 34,44 | -3,42% | 748.463,00 |
| 28.03.2024 | 35,52 | 35,82 | 35,39 | 35,66 | 1,02% | 794.928,00 |
| 27.03.2024 | 35,26 | 35,63 | 35,11 | 35,30 | 0,03% | 554.197,00 |
| 26.03.2024 | 35,00 | 35,29 | 34,90 | 35,29 | 0,68% | 962.442,00 |
| 25.03.2024 | 34,96 | 35,29 | 34,96 | 35,05 | 0,23% | 421.391,00 |
| 22.03.2024 | 34,98 | 35,20 | 34,85 | 34,97 | -0,29% | 542.256,00 |
| 21.03.2024 | 35,06 | 35,56 | 34,81 | 35,07 | 1,59% | 724.429,00 |
| 20.03.2024 | 34,50 | 34,81 | 34,39 | 34,52 | -0,12% | 459.216,00 |
| 19.03.2024 | 35,06 | 35,39 | 34,56 | 34,56 | -2,35% | 644.811,00 |
| 18.03.2024 | 35,63 | 35,93 | 35,29 | 35,39 | -0,78% | 628.716,00 |
| 15.03.2024 | 35,13 | 35,76 | 35,13 | 35,67 | 0,96% | 2.281.390,00 |
| 14.03.2024 | 35,13 | 35,42 | 34,99 | 35,33 | 0,91% | 525.185,00 |
| 13.03.2024 | 35,35 | 35,45 | 34,85 | 35,01 | -0,77% | 554.979,00 |
| 12.03.2024 | 34,86 | 35,47 | 34,71 | 35,28 | 1,29% | 502.281,00 |
| 11.03.2024 | 35,00 | 35,43 | 34,73 | 34,83 | -0,83% | 723.871,00 |
| 08.03.2024 | 35,14 | 35,33 | 34,81 | 35,12 | 0,00% | 441.410,00 |
| 07.03.2024 | 34,68 | 35,51 | 34,45 | 35,12 | 1,21% | 813.927,00 |
| 06.03.2024 | 34,47 | 34,97 | 34,40 | 34,70 | -0,12% | 677.119,00 |
| 05.03.2024 | 34,38 | 34,92 | 34,07 | 34,74 | 1,40% | 399.599,00 |
| 04.03.2024 | 35,09 | 35,11 | 34,26 | 34,26 | -2,59% | 918.801,00 |
| 01.03.2024 | 35,70 | 36,05 | 35,13 | 35,17 | -0,73% | 1.025.698,00 |
| 29.02.2024 | 38,00 | 38,08 | 35,08 | 35,43 | -5,19% | 2.250.157,00 |
| 28.02.2024 | 37,29 | 37,41 | 36,60 | 37,37 | 0,51% | 831.739,00 |
| 27.02.2024 | 36,87 | 37,39 | 36,72 | 37,18 | 0,46% | 497.446,00 |
| 26.02.2024 | 37,34 | 37,41 | 36,90 | 37,01 | -0,80% | 492.166,00 |
| 23.02.2024 | 37,36 | 37,40 | 37,07 | 37,31 | -0,11% | 435.739,00 |
| 22.02.2024 | 36,81 | 37,49 | 36,52 | 37,35 | 1,94% | 377.992,00 |
| 21.02.2024 | 36,81 | 36,88 | 36,35 | 36,64 | -0,11% | 418.811,00 |
| 20.02.2024 | 36,53 | 36,77 | 36,14 | 36,68 | 0,71% | 365.153,00 |
| 19.02.2024 | 36,50 | 36,76 | 36,32 | 36,42 | -0,63% | 279.886,00 |
| 16.02.2024 | 36,88 | 37,15 | 36,43 | 36,65 | -0,46% | 342.875,00 |
| 15.02.2024 | 36,79 | 37,18 | 36,46 | 36,82 | 0,93% | 374.238,00 |
| 14.02.2024 | 36,18 | 36,87 | 36,18 | 36,48 | 0,55% | 429.845,00 |
| 13.02.2024 | 36,16 | 37,86 | 36,14 | 36,28 | -1,17% | 527.940,00 |
| 12.02.2024 | 36,12 | 36,84 | 36,05 | 36,71 | 2,26% | 491.121,00 |
| 09.02.2024 | 37,00 | 37,00 | 35,70 | 35,90 | -2,82% | 697.310,00 |
| 08.02.2024 | 37,10 | 37,43 | 36,94 | 36,94 | -0,43% | 405.006,00 |
| 07.02.2024 | 37,56 | 37,65 | 37,09 | 37,10 | -1,25% | 301.654,00 |
| 06.02.2024 | 37,41 | 37,70 | 37,21 | 37,57 | 0,59% | 294.821,00 |
| 05.02.2024 | 37,51 | 37,82 | 37,32 | 37,35 | -0,82% | 256.230,00 |
| 02.02.2024 | 37,50 | 37,77 | 37,31 | 37,66 | 1,05% | 302.708,00 |
| 01.02.2024 | 37,43 | 37,70 | 37,19 | 37,27 | -0,72% | 293.308,00 |
| 31.01.2024 | 37,26 | 37,74 | 37,23 | 37,54 | 1,00% | 682.960,00 |
| 30.01.2024 | 36,94 | 37,17 | 35,58 | 37,17 | 0,79% | 949.154,00 |
| 29.01.2024 | 37,50 | 37,50 | 36,85 | 36,88 | -1,57% | 412.434,00 |
| 26.01.2024 | 36,71 | 37,68 | 36,60 | 37,47 | 2,01% | 425.005,00 |
| 25.01.2024 | 36,77 | 36,82 | 36,51 | 36,73 | -0,62% | 304.864,00 |
| 24.01.2024 | 36,35 | 36,96 | 36,19 | 36,96 | 2,16% | 421.739,00 |
| 23.01.2024 | 36,57 | 36,81 | 35,86 | 36,18 | -0,30% | 355.973,00 |
| 22.01.2024 | 36,26 | 36,85 | 36,14 | 36,29 | 0,67% | 397.726,00 |
| 19.01.2024 | 36,51 | 36,91 | 36,05 | 36,05 | -0,55% | 382.010,00 |
| 18.01.2024 | 36,37 | 36,54 | 35,67 | 36,25 | -0,33% | 554.615,00 |
| 17.01.2024 | 37,80 | 37,80 | 36,05 | 36,37 | -4,77% | 766.084,00 |
| 16.01.2024 | 38,19 | 38,48 | 37,96 | 38,19 | -0,08% | 414.206,00 |
| 15.01.2024 | 39,01 | 39,22 | 38,21 | 38,22 | -2,23% | 393.840,00 |
| 12.01.2024 | 39,30 | 39,50 | 39,00 | 39,09 | 0,64% | 410.159,00 |
| 11.01.2024 | 38,91 | 39,16 | 38,68 | 38,84 | 0,54% | 303.151,00 |
| 10.01.2024 | 38,80 | 39,23 | 38,54 | 38,63 | -2,18% | 559.386,00 |
| 09.01.2024 | 39,50 | 39,51 | 38,11 | 39,49 | -3,07% | 724.189,00 |
| 08.01.2024 | 40,62 | 40,74 | 40,08 | 40,74 | 0,47% | 205.064,00 |
| 05.01.2024 | 40,38 | 40,56 | 40,03 | 40,55 | -0,56% | 296.276,00 |
| 04.01.2024 | 40,43 | 40,78 | 40,18 | 40,78 | 0,92% | 336.807,00 |
| 03.01.2024 | 40,80 | 41,53 | 40,10 | 40,41 | -2,08% | 479.276,00 |
| 29.12.2023 | 41,60 | 41,60 | 41,20 | 41,27 | -0,05% | 200.017,00 |
| 28.12.2023 | 41,36 | 41,63 | 41,29 | 41,29 | -0,29% | 254.158,00 |
| 27.12.2023 | 40,86 | 41,53 | 40,86 | 41,41 | 1,42% | 297.466,00 |
| 22.12.2023 | 40,97 | 41,05 | 40,70 | 40,83 | -0,75% | 305.424,00 |
| 21.12.2023 | 41,37 | 41,37 | 40,96 | 41,14 | -1,22% | 298.058,00 |
| 20.12.2023 | 42,04 | 42,19 | 41,40 | 41,65 | -1,37% | 303.957,00 |
| 19.12.2023 | 41,59 | 42,23 | 41,59 | 42,23 | 1,30% | 405.581,00 |
| 18.12.2023 | 41,61 | 41,78 | 41,40 | 41,69 | -0,60% | 252.147,00 |
| 15.12.2023 | 41,79 | 42,10 | 41,39 | 41,94 | 0,65% | 843.223,00 |
| 14.12.2023 | 41,65 | 42,20 | 41,13 | 41,67 | 1,24% | 588.504,00 |
| 13.12.2023 | 41,61 | 41,67 | 41,11 | 41,16 | -0,99% | 480.303,00 |
| 12.12.2023 | 41,59 | 41,88 | 41,50 | 41,57 | -0,24% | 598.307,00 |
| 11.12.2023 | 41,51 | 41,72 | 41,42 | 41,67 | 0,39% | 312.068,00 |
| 08.12.2023 | 41,15 | 41,64 | 40,97 | 41,51 | 1,24% | 358.648,00 |
| 07.12.2023 | 40,83 | 41,00 | 40,35 | 41,00 | 0,02% | 482.494,00 |
| 06.12.2023 | 41,53 | 41,62 | 40,98 | 40,99 | -1,16% | 713.387,00 |
| 05.12.2023 | 41,50 | 41,80 | 41,37 | 41,47 | -0,38% | 470.715,00 |
| 04.12.2023 | 42,13 | 42,18 | 41,52 | 41,63 | -0,83% | 319.604,00 |
| 01.12.2023 | 42,15 | 42,20 | 41,63 | 41,98 | -0,21% | 280.687,00 |
| 30.11.2023 | 42,05 | 42,13 | 41,86 | 42,07 | 0,12% | 692.844,00 |
| 29.11.2023 | 41,70 | 42,15 | 41,66 | 42,02 | 0,72% | 458.007,00 |