32,130€
-0,22%
Echtzeit-Aktienkurs Adecco Group AG
Bid:
Ask:
Aktienkurse zur Adecco Group AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 32,20 | 32,20 | 31,97 | 32,13 | -0,22% | - |
18.04.2024 | 31,67 | 32,29 | 31,42 | 32,20 | 1,67% | 5,00 |
17.04.2024 | 31,44 | 32,00 | 31,38 | 31,67 | 0,73% | 813,00 |
16.04.2024 | 35,18 | 35,18 | 31,39 | 31,44 | -10,61% | 680,00 |
15.04.2024 | 35,53 | 35,69 | 35,16 | 35,17 | -0,96% | 924,00 |
12.04.2024 | 35,20 | 36,51 | 35,20 | 35,51 | 0,88% | 840,00 |
11.04.2024 | 35,00 | 35,43 | 34,91 | 35,20 | 0,57% | 93,00 |
10.04.2024 | 35,10 | 35,50 | 34,50 | 35,00 | -0,31% | 26,00 |
09.04.2024 | 35,22 | 35,30 | 34,90 | 35,11 | -0,31% | 225,00 |
08.04.2024 | 34,90 | 35,24 | 34,64 | 35,22 | 0,92% | 1.322,00 |
05.04.2024 | 34,98 | 35,06 | 34,62 | 34,90 | -0,23% | 2.294,00 |
04.04.2024 | 35,14 | 35,28 | 34,94 | 34,98 | -0,51% | 691,00 |
03.04.2024 | 35,35 | 35,38 | 34,72 | 35,16 | -0,52% | 553,00 |
02.04.2024 | 36,62 | 36,84 | 35,27 | 35,35 | -3,47% | 57,00 |
28.03.2024 | 36,07 | 36,65 | 36,02 | 36,62 | 1,51% | - |
27.03.2024 | 35,96 | 36,38 | 35,79 | 36,07 | 0,36% | 50,00 |
26.03.2024 | 36,06 | 36,08 | 35,68 | 35,94 | -0,33% | - |
25.03.2024 | 36,09 | 36,30 | 35,98 | 36,06 | -0,08% | 606,00 |
22.03.2024 | 35,92 | 36,18 | 35,80 | 36,09 | 0,47% | 30,00 |
21.03.2024 | 35,76 | 36,51 | 35,76 | 35,92 | 0,46% | 50,00 |
20.03.2024 | 36,01 | 36,04 | 35,58 | 35,76 | -0,71% | 150,00 |
19.03.2024 | 36,76 | 36,80 | 35,93 | 36,01 | -2,15% | 242,00 |
18.03.2024 | 37,06 | 37,34 | 36,63 | 36,80 | -0,69% | - |
15.03.2024 | 36,64 | 37,17 | 36,47 | 37,06 | 1,13% | 375,00 |
14.03.2024 | 36,41 | 36,81 | 36,39 | 36,64 | 0,63% | 87,00 |
13.03.2024 | 36,88 | 36,96 | 36,27 | 36,41 | -1,26% | 100,00 |
12.03.2024 | 36,24 | 37,04 | 36,24 | 36,88 | 1,77% | 104,00 |
11.03.2024 | 36,69 | 36,99 | 36,19 | 36,24 | -1,24% | - |
08.03.2024 | 36,85 | 36,88 | 36,32 | 36,69 | -0,42% | - |
07.03.2024 | 35,98 | 37,05 | 35,87 | 36,85 | 2,28% | 450,00 |
06.03.2024 | 36,20 | 36,37 | 35,84 | 36,03 | -0,36% | 30,00 |
05.03.2024 | 35,63 | 36,37 | 35,47 | 36,16 | 1,29% | 30,00 |
04.03.2024 | 36,69 | 36,70 | 35,70 | 35,70 | -2,65% | 1.559,00 |
01.03.2024 | 37,56 | 37,56 | 36,62 | 36,67 | -2,15% | - |
29.02.2024 | 39,24 | 40,03 | 36,80 | 37,47 | -4,45% | 125,00 |
28.02.2024 | 39,18 | 39,26 | 38,44 | 39,22 | 0,05% | 90,00 |
27.02.2024 | 38,77 | 39,20 | 38,48 | 39,20 | 1,10% | 42,00 |
26.02.2024 | 39,12 | 39,25 | 38,68 | 38,77 | -0,83% | - |
23.02.2024 | 39,37 | 39,37 | 38,86 | 39,10 | -0,65% | 33,00 |
22.02.2024 | 38,51 | 39,37 | 38,38 | 39,35 | 2,14% | 90,00 |
21.02.2024 | 38,51 | 38,72 | 38,17 | 38,53 | 0,04% | - |
20.02.2024 | 38,43 | 38,68 | 37,97 | 38,51 | 0,21% | - |
19.02.2024 | 38,51 | 38,72 | 38,29 | 38,43 | -0,19% | 1,00 |
16.02.2024 | 38,90 | 39,21 | 38,38 | 38,51 | -1,05% | - |
15.02.2024 | 38,46 | 39,24 | 38,43 | 38,92 | 1,14% | - |
14.02.2024 | 38,16 | 38,84 | 38,10 | 38,48 | 0,83% | 143,00 |
13.02.2024 | 38,96 | 39,95 | 38,04 | 38,16 | -2,00% | - |
12.02.2024 | 38,11 | 39,05 | 38,11 | 38,94 | 2,18% | 134,00 |
09.02.2024 | 39,34 | 39,36 | 37,87 | 38,11 | -3,11% | - |
08.02.2024 | 39,60 | 39,79 | 39,31 | 39,34 | -0,64% | 101,00 |
07.02.2024 | 40,19 | 40,20 | 39,54 | 39,59 | -1,43% | 20,00 |
06.02.2024 | 40,03 | 40,27 | 39,74 | 40,17 | 0,40% | 31,00 |
05.02.2024 | 40,29 | 40,48 | 39,91 | 40,01 | -0,60% | 2,00 |
02.02.2024 | 40,08 | 40,43 | 39,99 | 40,25 | 0,36% | 2,00 |
01.02.2024 | 40,23 | 40,41 | 39,90 | 40,10 | -0,32% | 40,00 |
31.01.2024 | 39,54 | 40,45 | 39,49 | 40,23 | 1,80% | 50,00 |
30.01.2024 | 39,77 | 39,79 | 38,08 | 39,52 | -0,62% | 201,00 |
29.01.2024 | 39,88 | 39,98 | 39,43 | 39,77 | -0,53% | 50,00 |
26.01.2024 | 39,14 | 40,15 | 38,98 | 39,98 | 2,15% | - |
25.01.2024 | 39,03 | 39,15 | 38,74 | 39,14 | 0,17% | 5,00 |
24.01.2024 | 38,50 | 39,13 | 38,32 | 39,07 | 2,04% | - |
23.01.2024 | 38,30 | 38,92 | 37,92 | 38,29 | 0,03% | 83,00 |
22.01.2024 | 38,27 | 38,97 | 38,23 | 38,28 | -0,01% | 297,00 |
19.01.2024 | 38,35 | 39,07 | 38,11 | 38,29 | -0,20% | - |
18.01.2024 | 38,49 | 38,71 | 37,85 | 38,36 | -0,34% | 30,00 |
17.01.2024 | 40,66 | 40,66 | 38,29 | 38,49 | -5,37% | 122,00 |
16.01.2024 | 40,84 | 41,01 | 40,53 | 40,68 | -0,40% | 20,00 |
15.01.2024 | 42,03 | 42,07 | 40,81 | 40,84 | -2,63% | - |
12.01.2024 | 41,67 | 42,33 | 41,65 | 41,95 | 0,72% | - |
11.01.2024 | 41,35 | 41,94 | 41,35 | 41,65 | 0,73% | - |
10.01.2024 | 42,37 | 42,41 | 41,28 | 41,35 | -2,50% | 150,00 |
09.01.2024 | 43,85 | 43,90 | 41,02 | 42,41 | -3,35% | 100,00 |
08.01.2024 | 43,35 | 43,90 | 43,07 | 43,88 | 0,75% | 7,00 |
05.01.2024 | 43,56 | 43,66 | 43,00 | 43,55 | -0,13% | - |
04.01.2024 | 43,30 | 43,84 | 43,14 | 43,61 | 0,65% | - |
03.01.2024 | 44,59 | 44,65 | 43,06 | 43,33 | -2,88% | - |
02.01.2024 | 44,63 | 44,85 | 44,19 | 44,61 | 0,11% | 23,00 |
29.12.2023 | 44,59 | 44,63 | 44,37 | 44,56 | 0,07% | 188,00 |
28.12.2023 | 44,12 | 44,77 | 44,12 | 44,53 | 0,93% | 10,00 |
27.12.2023 | 43,23 | 44,14 | 43,23 | 44,12 | 2,12% | 26,00 |
22.12.2023 | 43,79 | 43,79 | 43,19 | 43,21 | -1,32% | 118,00 |
21.12.2023 | 44,12 | 44,12 | 43,40 | 43,79 | -0,40% | 30,00 |
20.12.2023 | 44,55 | 44,67 | 43,78 | 43,96 | -1,27% | 185,00 |
19.12.2023 | 44,11 | 44,55 | 43,91 | 44,53 | 1,00% | - |
18.12.2023 | 44,30 | 44,30 | 43,60 | 44,09 | -0,40% | - |
15.12.2023 | 43,89 | 44,33 | 43,62 | 44,26 | 1,19% | - |
14.12.2023 | 43,62 | 44,49 | 43,29 | 43,74 | 0,28% | 32,00 |
13.12.2023 | 44,05 | 44,13 | 43,46 | 43,62 | -0,98% | 110,00 |
12.12.2023 | 44,02 | 44,28 | 43,90 | 44,05 | 0,24% | - |
11.12.2023 | 43,86 | 44,14 | 43,70 | 43,95 | 0,25% | 25,00 |
08.12.2023 | 43,20 | 43,99 | 43,18 | 43,84 | 1,53% | - |
07.12.2023 | 43,45 | 43,45 | 42,73 | 43,18 | -0,62% | 37,00 |
06.12.2023 | 43,95 | 44,08 | 43,45 | 43,45 | -1,15% | - |
05.12.2023 | 44,08 | 44,23 | 43,74 | 43,95 | -0,22% | - |
04.12.2023 | 44,25 | 44,45 | 43,89 | 44,05 | -0,67% | 241,00 |
01.12.2023 | 44,35 | 44,39 | 43,73 | 44,34 | 0,21% | 25,00 |
30.11.2023 | 43,81 | 44,39 | 43,71 | 44,25 | 1,24% | 2,00 |
29.11.2023 | 43,19 | 43,79 | 43,19 | 43,71 | 1,20% | 220,00 |
28.11.2023 | 42,97 | 43,27 | 42,87 | 43,19 | 0,50% | - |
27.11.2023 | 43,30 | 43,42 | 42,93 | 42,97 | -0,99% | 250,00 |