Börse:
44,375€
-0,62%
Echtzeit-Aktienkurs ADECCO GROUP AG N. SF 0,1
Bid:
44,130€
Ask:
44,620€
Aktienkurse zur ADECCO GROUP AG N. SF 0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 44,68 | 44,76 | 43,93 | 44,40 | -0,57% | 24,00 |
| 16.09.2021 | 43,52 | 44,66 | 43,43 | 44,65 | 2,60% | 200,00 |
| 15.09.2021 | 43,82 | 43,87 | 43,09 | 43,52 | -0,59% | 15,00 |
| 14.09.2021 | 45,45 | 45,45 | 43,53 | 43,78 | -3,65% | 145,00 |
| 13.09.2021 | 45,26 | 45,48 | 44,79 | 45,44 | 0,64% | 135,00 |
| 10.09.2021 | 46,67 | 47,02 | 44,92 | 45,15 | -2,80% | 25,00 |
| 09.09.2021 | 46,49 | 46,84 | 45,58 | 46,45 | -0,49% | 200,00 |
| 08.09.2021 | 46,50 | 47,08 | 46,01 | 46,68 | 0,39% | 400,00 |
| 07.09.2021 | 47,40 | 47,54 | 46,50 | 46,50 | -1,98% | 455,00 |
| 06.09.2021 | 47,40 | 47,62 | 47,23 | 47,44 | -0,03% | 64,00 |
| 03.09.2021 | 47,79 | 47,95 | 46,97 | 47,46 | -0,56% | - |
| 02.09.2021 | 48,16 | 48,23 | 47,50 | 47,72 | -1,00% | - |
| 01.09.2021 | 47,61 | 48,26 | 47,37 | 48,20 | 1,50% | - |
| 31.08.2021 | 48,17 | 48,19 | 47,23 | 47,49 | -1,27% | 20,00 |
| 30.08.2021 | 48,50 | 48,51 | 47,66 | 48,10 | -0,81% | 213,00 |
| 27.08.2021 | 48,03 | 48,50 | 47,57 | 48,50 | 1,08% | 40,00 |
| 26.08.2021 | 47,97 | 48,08 | 47,11 | 47,98 | -0,14% | - |
| 25.08.2021 | 47,18 | 48,05 | 47,10 | 48,04 | 1,79% | 52,00 |
| 24.08.2021 | 47,73 | 47,79 | 47,11 | 47,20 | -0,95% | 8,00 |
| 23.08.2021 | 47,55 | 47,67 | 47,00 | 47,65 | 0,60% | 37,00 |
| 20.08.2021 | 47,29 | 47,57 | 46,70 | 47,37 | -0,14% | 220,00 |
| 19.08.2021 | 48,17 | 48,46 | 47,02 | 47,43 | -1,89% | 427,00 |
| 18.08.2021 | 48,79 | 48,79 | 48,08 | 48,35 | -0,70% | 500,00 |
| 17.08.2021 | 49,30 | 49,31 | 47,72 | 48,69 | -1,54% | 40,00 |
| 16.08.2021 | 49,26 | 49,45 | 48,68 | 49,45 | 0,09% | - |
| 13.08.2021 | 49,82 | 49,83 | 48,92 | 49,40 | -0,88% | - |
| 12.08.2021 | 49,35 | 49,84 | 49,16 | 49,84 | 0,91% | 25,00 |
| 11.08.2021 | 49,63 | 49,63 | 48,92 | 49,39 | -0,52% | - |
| 10.08.2021 | 49,98 | 50,00 | 49,04 | 49,65 | -0,52% | 83,00 |
| 09.08.2021 | 50,45 | 50,46 | 49,22 | 49,91 | -1,05% | 27,00 |
| 06.08.2021 | 49,63 | 50,46 | 48,85 | 50,44 | 1,72% | - |
| 05.08.2021 | 50,02 | 50,11 | 48,79 | 49,59 | -0,78% | 320,00 |
| 04.08.2021 | 50,78 | 50,84 | 49,66 | 49,98 | -1,53% | - |
| 03.08.2021 | 50,48 | 50,75 | 49,86 | 50,75 | 0,77% | - |
| 02.08.2021 | 50,75 | 51,17 | 50,27 | 50,36 | -0,47% | 53,00 |
| 30.07.2021 | 51,85 | 52,07 | 50,27 | 50,60 | -2,69% | 111,00 |
| 29.07.2021 | 52,54 | 53,10 | 51,32 | 52,00 | -0,88% | 65,00 |
| 28.07.2021 | 57,18 | 57,20 | 51,73 | 52,46 | -8,14% | 919,00 |
| 27.07.2021 | 59,47 | 59,47 | 56,18 | 57,11 | -4,11% | - |
| 26.07.2021 | 58,54 | 59,56 | 58,42 | 59,56 | 1,40% | 86,00 |
| 23.07.2021 | 57,24 | 58,74 | 57,24 | 58,74 | 2,73% | - |
| 22.07.2021 | 57,11 | 57,68 | 56,83 | 57,18 | 0,19% | - |
| 21.07.2021 | 55,69 | 57,07 | 55,64 | 57,07 | 2,39% | - |
| 20.07.2021 | 55,06 | 56,14 | 54,75 | 55,74 | 1,46% | - |
| 19.07.2021 | 56,19 | 56,43 | 54,56 | 54,94 | -2,54% | 130,00 |
| 16.07.2021 | 57,25 | 57,59 | 56,11 | 56,37 | -1,19% | 30,00 |
| 15.07.2021 | 58,42 | 58,43 | 56,86 | 57,05 | -2,38% | - |
| 14.07.2021 | 58,29 | 58,45 | 57,84 | 58,44 | 0,17% | - |
| 13.07.2021 | 58,20 | 58,77 | 57,98 | 58,34 | 0,24% | 20,00 |
| 12.07.2021 | 57,89 | 58,22 | 57,02 | 58,20 | 0,48% | 50,00 |
| 09.07.2021 | 57,02 | 57,94 | 56,68 | 57,92 | 1,83% | - |
| 08.07.2021 | 58,35 | 58,40 | 56,43 | 56,88 | -2,74% | - |
| 07.07.2021 | 57,88 | 58,52 | 57,50 | 58,48 | 1,09% | - |
| 06.07.2021 | 58,96 | 59,09 | 57,47 | 57,85 | -1,75% | - |
| 05.07.2021 | 58,65 | 59,00 | 58,03 | 58,88 | 0,27% | - |
| 02.07.2021 | 58,13 | 58,72 | 58,00 | 58,72 | 1,00% | - |
| 01.07.2021 | 57,70 | 58,14 | 57,00 | 58,14 | 0,88% | - |
| 30.06.2021 | 58,18 | 58,18 | 56,97 | 57,63 | -1,01% | - |
| 29.06.2021 | 57,53 | 58,50 | 57,50 | 58,22 | 1,15% | - |
| 28.06.2021 | 57,49 | 58,09 | 57,34 | 57,56 | 0,14% | 270,00 |
| 25.06.2021 | 57,59 | 57,60 | 57,00 | 57,48 | -0,03% | - |
| 24.06.2021 | 56,83 | 57,51 | 56,42 | 57,50 | 1,30% | 87,00 |
| 23.06.2021 | 57,42 | 57,50 | 56,54 | 56,76 | -1,05% | - |
| 22.06.2021 | 57,38 | 57,50 | 56,89 | 57,36 | 0,02% | - |
| 21.06.2021 | 56,40 | 57,38 | 55,60 | 57,35 | 0,99% | - |
| 18.06.2021 | 58,78 | 58,91 | 56,53 | 56,79 | -3,50% | - |
| 17.06.2021 | 58,62 | 59,06 | 58,31 | 58,85 | 0,17% | - |
| 16.06.2021 | 58,72 | 59,21 | 58,40 | 58,75 | 0,05% | - |
| 15.06.2021 | 59,32 | 59,36 | 58,37 | 58,72 | -0,94% | - |
| 14.06.2021 | 58,65 | 59,91 | 58,44 | 59,28 | 1,04% | 176,00 |
| 11.06.2021 | 56,68 | 58,86 | 56,50 | 58,67 | 3,53% | 660,00 |
| 10.06.2021 | 56,65 | 57,01 | 56,14 | 56,67 | 0,18% | - |
| 09.06.2021 | 56,98 | 57,00 | 56,05 | 56,57 | -0,81% | - |
| 08.06.2021 | 57,00 | 57,05 | 56,24 | 57,03 | -0,09% | 200,00 |
| 07.06.2021 | 57,57 | 57,59 | 56,85 | 57,08 | -1,02% | - |
| 04.06.2021 | 57,32 | 57,68 | 57,10 | 57,67 | 0,56% | - |
| 03.06.2021 | 57,55 | 57,55 | 56,62 | 57,35 | -0,30% | - |
| 02.06.2021 | 57,90 | 57,92 | 57,27 | 57,52 | -0,66% | 30,00 |
| 01.06.2021 | 56,66 | 57,94 | 56,41 | 57,90 | 2,39% | - |
| 31.05.2021 | 56,97 | 57,02 | 56,41 | 56,55 | -0,86% | - |
| 28.05.2021 | 56,64 | 57,27 | 56,28 | 57,04 | 0,88% | - |
| 27.05.2021 | 56,20 | 56,57 | 55,67 | 56,54 | 0,60% | - |
| 26.05.2021 | 56,20 | 56,21 | 55,44 | 56,20 | 0,25% | - |
| 25.05.2021 | 55,98 | 56,39 | 55,66 | 56,06 | -0,46% | 125,00 |
| 24.05.2021 | 55,66 | 56,40 | 55,55 | 56,32 | 1,28% | - |
| 21.05.2021 | 55,31 | 55,71 | 54,80 | 55,61 | 0,63% | - |
| 20.05.2021 | 55,01 | 55,31 | 53,92 | 55,26 | 0,66% | - |
| 19.05.2021 | 56,15 | 56,42 | 53,71 | 54,90 | -2,49% | - |
| 18.05.2021 | 56,08 | 56,69 | 55,41 | 56,30 | 0,72% | - |
| 17.05.2021 | 55,90 | 55,98 | 55,31 | 55,90 | -0,23% | - |
| 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% | - |