Börse:
56,030€
2,10%
Echtzeit-Aktienkurs ADECCO GROUP AG N. SF 0,1
Bid:
55,500€
Ask:
56,560€
Aktienkurse zur ADECCO GROUP AG N. SF 0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 54,95 | 56,03 | 54,73 | 56,03 | 2,10% | 50,00 |
| 13.05.2021 | 54,27 | 55,04 | 53,62 | 54,88 | 0,83% | - |
| 12.05.2021 | 54,25 | 54,85 | 53,97 | 54,43 | -0,09% | 20,00 |
| 11.05.2021 | 55,78 | 55,86 | 53,98 | 54,48 | -2,75% | - |
| 10.05.2021 | 55,93 | 56,28 | 55,36 | 56,02 | 0,50% | 20,00 |
| 07.05.2021 | 55,09 | 55,93 | 54,86 | 55,74 | 1,35% | 20,00 |
| 06.05.2021 | 54,09 | 55,10 | 53,87 | 55,00 | 1,74% | - |
| 05.05.2021 | 54,15 | 54,26 | 53,62 | 54,06 | 0,13% | - |
| 04.05.2021 | 57,40 | 57,47 | 53,80 | 53,99 | -4,96% | 80,00 |
| 03.05.2021 | 56,50 | 56,84 | 56,05 | 56,81 | 0,71% | - |
| 30.04.2021 | 56,78 | 57,20 | 56,31 | 56,41 | -0,97% | - |
| 29.04.2021 | 57,26 | 57,51 | 56,68 | 56,96 | -0,35% | - |
| 28.04.2021 | 57,61 | 57,72 | 57,12 | 57,16 | -0,80% | 30,00 |
| 27.04.2021 | 57,40 | 57,73 | 56,96 | 57,62 | 0,49% | - |
| 26.04.2021 | 57,87 | 58,28 | 57,28 | 57,34 | -0,85% | - |
| 23.04.2021 | 58,07 | 58,09 | 57,25 | 57,83 | -0,21% | - |
| 22.04.2021 | 57,55 | 58,27 | 57,12 | 57,95 | 0,70% | - |
| 21.04.2021 | 58,55 | 58,63 | 56,88 | 57,55 | -1,67% | 200,00 |
| 20.04.2021 | 59,21 | 59,36 | 58,19 | 58,53 | -1,08% | - |
| 19.04.2021 | 59,14 | 59,63 | 59,00 | 59,17 | -0,15% | 10,00 |
| 16.04.2021 | 58,39 | 59,44 | 58,00 | 59,26 | 1,59% | 55,00 |
| 15.04.2021 | 57,91 | 58,55 | 57,82 | 58,33 | 0,86% | 30,00 |
| 14.04.2021 | 57,05 | 57,99 | 56,97 | 57,83 | -2,31% | 121,00 |
| 13.04.2021 | 59,58 | 60,03 | 59,05 | 59,20 | -0,70% | - |
| 12.04.2021 | 60,35 | 60,50 | 59,12 | 59,62 | -1,50% | 18,00 |
| 09.04.2021 | 60,13 | 60,90 | 60,06 | 60,53 | 0,67% | 280,00 |
| 08.04.2021 | 59,46 | 60,17 | 59,30 | 60,13 | 1,31% | 90,00 |
| 07.04.2021 | 59,15 | 59,81 | 59,05 | 59,35 | 0,39% | 25,00 |
| 06.04.2021 | 58,97 | 59,40 | 58,50 | 59,12 | 0,87% | 220,00 |
| 01.04.2021 | 57,52 | 58,69 | 57,50 | 58,61 | 1,86% | - |
| 31.03.2021 | 58,52 | 58,82 | 57,50 | 57,54 | -1,76% | - |
| 30.03.2021 | 57,59 | 58,76 | 57,50 | 58,57 | 1,77% | 50,00 |
| 29.03.2021 | 57,26 | 57,84 | 57,00 | 57,55 | 0,03% | - |
| 26.03.2021 | 57,74 | 58,06 | 57,10 | 57,53 | -0,43% | 290,00 |
| 25.03.2021 | 57,10 | 57,78 | 56,59 | 57,78 | 1,28% | - |
| 24.03.2021 | 56,49 | 57,57 | 55,77 | 57,05 | 0,88% | 55,00 |
| 23.03.2021 | 57,37 | 57,50 | 56,47 | 56,55 | -1,77% | - |
| 22.03.2021 | 56,36 | 57,65 | 56,08 | 57,57 | 1,89% | 280,00 |
| 19.03.2021 | 57,04 | 57,74 | 56,47 | 56,50 | -0,93% | - |
| 18.03.2021 | 57,36 | 57,43 | 56,69 | 57,03 | -0,30% | - |
| 17.03.2021 | 57,06 | 57,60 | 56,66 | 57,20 | 0,18% | - |
| 16.03.2021 | 57,36 | 57,50 | 56,87 | 57,10 | -0,45% | - |
| 15.03.2021 | 57,26 | 57,72 | 57,08 | 57,36 | 0,09% | 12,00 |
| 12.03.2021 | 56,62 | 57,31 | 56,34 | 57,31 | 1,22% | 54,00 |
| 11.03.2021 | 57,35 | 57,79 | 56,58 | 56,62 | -1,12% | 83,00 |
| 10.03.2021 | 57,96 | 58,41 | 57,17 | 57,26 | -1,51% | 20,00 |
| 09.03.2021 | 57,13 | 58,30 | 56,76 | 58,14 | 1,89% | - |
| 08.03.2021 | 55,82 | 57,30 | 55,45 | 57,06 | 1,84% | 650,00 |
| 05.03.2021 | 55,11 | 56,12 | 54,65 | 56,03 | 1,76% | - |
| 04.03.2021 | 54,32 | 55,53 | 54,29 | 55,06 | 1,16% | - |
| 03.03.2021 | 54,21 | 55,32 | 53,36 | 54,43 | 0,87% | 200,00 |
| 02.03.2021 | 53,85 | 54,14 | 52,52 | 53,96 | -0,18% | 20,00 |
| 01.03.2021 | 53,58 | 54,12 | 52,00 | 54,06 | 1,10% | - |
| 26.02.2021 | 53,27 | 53,65 | 51,59 | 53,47 | -0,06% | - |
| 25.02.2021 | 54,33 | 55,02 | 52,45 | 53,50 | -1,27% | 10,00 |
| 24.02.2021 | 52,51 | 54,23 | 52,40 | 54,19 | 3,20% | - |
| 23.02.2021 | 52,50 | 53,41 | 52,07 | 52,51 | 0,02% | 100,00 |
| 22.02.2021 | 53,00 | 53,06 | 52,01 | 52,50 | -0,94% | 20,00 |
| 19.02.2021 | 52,18 | 53,10 | 52,18 | 53,00 | 1,57% | 60,00 |
| 18.02.2021 | 53,01 | 53,32 | 52,16 | 52,18 | -1,57% | - |
| 17.02.2021 | 53,50 | 53,60 | 52,80 | 53,01 | -0,93% | - |
| 16.02.2021 | 54,01 | 54,01 | 53,44 | 53,51 | -0,93% | 55,00 |
| 15.02.2021 | 53,00 | 54,01 | 53,00 | 54,01 | 1,91% | 47,00 |
| 12.02.2021 | 53,50 | 53,50 | 52,50 | 53,00 | -0,93% | 20,00 |
| 11.02.2021 | 52,51 | 53,57 | 52,51 | 53,50 | 1,90% | - |
| 10.02.2021 | 52,75 | 53,09 | 52,22 | 52,50 | -0,47% | - |
| 09.02.2021 | 53,26 | 53,80 | 52,67 | 52,75 | -0,96% | - |
| 08.02.2021 | 52,75 | 53,42 | 52,43 | 53,26 | 0,97% | - |
| 05.02.2021 | 52,75 | 52,91 | 52,21 | 52,75 | 0,00% | 210,00 |
| 04.02.2021 | 52,18 | 52,99 | 52,04 | 52,75 | 1,11% | - |
| 03.02.2021 | 53,18 | 53,18 | 51,73 | 52,17 | -1,88% | - |
| 02.02.2021 | 52,83 | 53,72 | 52,46 | 53,17 | 0,64% | - |
| 01.02.2021 | 52,23 | 53,06 | 51,97 | 52,83 | 2,78% | - |
| 29.01.2021 | 51,25 | 52,25 | 51,01 | 51,40 | -1,57% | - |
| 28.01.2021 | 52,45 | 52,45 | 49,94 | 52,22 | -0,42% | 300,00 |
| 27.01.2021 | 53,26 | 53,79 | 52,15 | 52,44 | -1,54% | - |
| 26.01.2021 | 53,25 | 53,42 | 52,75 | 53,26 | 0,02% | - |
| 25.01.2021 | 54,25 | 54,39 | 52,75 | 53,25 | -1,84% | 56,00 |
| 22.01.2021 | 55,75 | 55,75 | 53,54 | 54,25 | -2,69% | 100,00 |
| 21.01.2021 | 55,25 | 55,84 | 54,89 | 55,75 | 1,83% | - |
| 20.01.2021 | 54,75 | 55,25 | 54,37 | 54,75 | 0,00% | 130,00 |
| 19.01.2021 | 55,75 | 55,75 | 54,68 | 54,75 | -1,79% | 11,00 |
| 18.01.2021 | 54,75 | 55,75 | 54,68 | 55,75 | 1,83% | - |
| 15.01.2021 | 55,25 | 55,67 | 54,66 | 54,75 | -0,90% | 1,00 |
| 14.01.2021 | 55,25 | 55,93 | 54,26 | 55,25 | 0,00% | - |
| 13.01.2021 | 55,25 | 55,77 | 55,25 | 55,25 | 0,00% | - |
| 12.01.2021 | 55,77 | 55,95 | 55,25 | 55,25 | -0,99% | - |
| 11.01.2021 | 56,15 | 56,43 | 55,55 | 55,80 | -0,71% | - |
| 08.01.2021 | 55,75 | 56,45 | 55,62 | 56,20 | 0,81% | 18,00 |
| 07.01.2021 | 55,03 | 55,85 | 55,03 | 55,75 | 1,33% | 11,00 |
| 06.01.2021 | 55,15 | 55,57 | 54,40 | 55,02 | -0,15% | 190,00 |
| 05.01.2021 | 54,68 | 55,15 | 54,38 | 55,10 | 0,88% | - |
| 04.01.2021 | 54,93 | 55,50 | 54,35 | 54,62 | -0,55% | 46,00 |
| 30.12.2020 | 54,93 | 55,14 | 54,81 | 54,92 | 0,13% | - |
| 29.12.2020 | 54,80 | 55,28 | 54,73 | 54,85 | 0,00% | 200,00 |
| 28.12.2020 | 54,76 | 55,08 | 54,46 | 54,85 | 0,37% | - |
| 23.12.2020 | 54,40 | 54,76 | 54,32 | 54,65 | 0,55% | - |
| 22.12.2020 | 54,25 | 54,45 | 53,68 | 54,35 | 0,18% | - |
| 21.12.2020 | 54,75 | 54,75 | 52,92 | 54,25 | -0,91% | 50,00 |
| 18.12.2020 | 54,62 | 55,03 | 54,43 | 54,75 | 0,24% | 135,00 |