Börse:
112,400€
-1,49%
Echtzeit-Aktienkurs ADESSO SE INH O.N.
Bid:
111,400€
Ask:
113,400€
Aktienkurse zur ADESSO SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 111,80 | 113,40 | 111,40 | 111,40 | -1,76% | 562,00 |
| 15.04.2021 | 111,80 | 115,00 | 111,80 | 113,40 | 1,43% | 117,00 |
| 14.04.2021 | 111,80 | 112,60 | 108,80 | 111,80 | 0,00% | 783,00 |
| 13.04.2021 | 111,40 | 112,00 | 108,50 | 111,80 | 0,36% | 517,00 |
| 12.04.2021 | 113,00 | 113,00 | 109,80 | 111,40 | -1,33% | 924,00 |
| 09.04.2021 | 114,40 | 114,40 | 112,40 | 112,90 | -1,31% | 354,00 |
| 08.04.2021 | 114,80 | 115,30 | 112,50 | 114,40 | -0,44% | 307,00 |
| 07.04.2021 | 119,60 | 119,70 | 114,70 | 114,90 | -3,93% | 868,00 |
| 06.04.2021 | 114,40 | 120,00 | 114,40 | 119,60 | 5,47% | 2.732,00 |
| 01.04.2021 | 109,00 | 114,30 | 109,00 | 113,40 | 4,04% | 1.314,00 |
| 31.03.2021 | 104,50 | 110,00 | 104,25 | 109,00 | 7,92% | 1.559,00 |
| 30.03.2021 | 103,75 | 106,50 | 101,00 | 101,00 | -3,35% | 464,00 |
| 29.03.2021 | 104,25 | 108,25 | 103,00 | 104,50 | 0,97% | 1.255,00 |
| 26.03.2021 | 101,25 | 104,25 | 101,00 | 103,50 | 1,97% | 945,00 |
| 25.03.2021 | 98,00 | 104,00 | 96,10 | 101,50 | 3,57% | 1.558,00 |
| 24.03.2021 | 103,50 | 104,25 | 97,50 | 98,00 | -5,31% | 1.452,00 |
| 23.03.2021 | 101,50 | 105,75 | 100,25 | 103,50 | 1,97% | 1.486,00 |
| 22.03.2021 | 107,75 | 108,50 | 101,00 | 101,50 | -5,80% | 2.617,00 |
| 19.03.2021 | 107,75 | 110,25 | 100,50 | 107,75 | 0,00% | 5.114,00 |
| 18.03.2021 | 109,00 | 109,50 | 107,75 | 107,75 | -1,15% | 308,00 |
| 17.03.2021 | 110,75 | 111,50 | 107,00 | 109,00 | -1,80% | 811,00 |
| 16.03.2021 | 110,75 | 111,75 | 109,75 | 111,00 | 0,00% | 400,00 |
| 15.03.2021 | 111,00 | 112,25 | 110,25 | 111,00 | 0,00% | 599,00 |
| 12.03.2021 | 111,50 | 112,00 | 108,75 | 111,00 | -0,45% | 1.738,00 |
| 11.03.2021 | 112,25 | 114,25 | 109,75 | 111,50 | -0,45% | 839,00 |
| 10.03.2021 | 114,50 | 115,75 | 106,00 | 112,00 | -2,18% | 2.005,00 |
| 09.03.2021 | 113,75 | 114,75 | 113,50 | 114,50 | 0,66% | 441,00 |
| 08.03.2021 | 115,00 | 115,25 | 112,75 | 113,75 | -1,09% | 737,00 |
| 05.03.2021 | 112,50 | 116,25 | 112,00 | 115,00 | 2,45% | 1.227,00 |
| 04.03.2021 | 114,25 | 114,50 | 111,00 | 112,25 | -1,75% | 3.269,00 |
| 03.03.2021 | 118,00 | 118,75 | 113,50 | 114,25 | -2,35% | 1.512,00 |
| 02.03.2021 | 117,25 | 118,50 | 116,00 | 117,00 | 0,00% | 318,00 |
| 01.03.2021 | 113,50 | 117,50 | 113,50 | 117,00 | 2,63% | 1.096,00 |
| 26.02.2021 | 114,50 | 116,50 | 113,00 | 114,00 | -1,08% | 854,00 |
| 25.02.2021 | 115,50 | 118,50 | 114,25 | 115,25 | 0,00% | 815,00 |
| 24.02.2021 | 113,75 | 117,25 | 113,50 | 115,25 | 1,32% | 955,00 |
| 23.02.2021 | 116,75 | 116,75 | 112,75 | 113,75 | -2,36% | 3.536,00 |
| 22.02.2021 | 117,50 | 117,75 | 113,75 | 116,50 | -1,27% | 867,00 |
| 19.02.2021 | 114,75 | 119,00 | 108,50 | 118,00 | 2,83% | 4.853,00 |
| 18.02.2021 | 117,00 | 117,00 | 114,50 | 114,75 | -1,92% | 1.068,00 |
| 17.02.2021 | 121,75 | 121,75 | 116,25 | 117,00 | -4,10% | 841,00 |
| 16.02.2021 | 118,00 | 122,75 | 118,00 | 122,00 | 3,39% | 1.009,00 |
| 15.02.2021 | 121,25 | 124,00 | 116,25 | 118,00 | -1,67% | 982,00 |
| 12.02.2021 | 118,00 | 120,75 | 116,00 | 120,00 | 1,69% | 357,00 |
| 11.02.2021 | 119,75 | 119,75 | 114,50 | 118,00 | -1,26% | 1.088,00 |
| 10.02.2021 | 121,75 | 122,25 | 116,00 | 119,50 | -1,65% | 1.709,00 |
| 09.02.2021 | 125,25 | 127,50 | 121,00 | 121,50 | -2,41% | 1.499,00 |
| 08.02.2021 | 122,00 | 127,00 | 121,50 | 124,50 | 1,63% | 1.467,00 |
| 05.02.2021 | 119,00 | 122,50 | 118,00 | 122,50 | 2,51% | 575,00 |
| 04.02.2021 | 123,75 | 123,75 | 119,50 | 119,50 | -4,02% | 525,00 |
| 03.02.2021 | 122,00 | 124,50 | 121,00 | 124,50 | 3,75% | 1.034,00 |
| 02.02.2021 | 116,50 | 123,50 | 116,50 | 120,00 | 2,13% | 1.243,00 |
| 01.02.2021 | 115,50 | 119,50 | 115,50 | 117,50 | 1,29% | 3.045,00 |
| 29.01.2021 | 115,50 | 116,50 | 113,00 | 116,00 | 1,31% | 1.264,00 |
| 28.01.2021 | 114,50 | 116,50 | 111,50 | 114,50 | -0,43% | 1.338,00 |
| 27.01.2021 | 115,50 | 117,50 | 110,00 | 115,00 | -0,43% | 1.670,00 |
| 26.01.2021 | 105,50 | 116,00 | 105,00 | 115,50 | 10,53% | 4.769,00 |
| 25.01.2021 | 109,50 | 110,00 | 104,50 | 104,50 | -5,00% | 915,00 |
| 22.01.2021 | 111,00 | 111,00 | 107,00 | 110,00 | -1,35% | 313,00 |
| 21.01.2021 | 109,00 | 114,50 | 108,50 | 111,50 | 2,29% | 779,00 |
| 20.01.2021 | 109,00 | 111,50 | 108,00 | 109,00 | -0,46% | 827,00 |
| 19.01.2021 | 108,00 | 110,00 | 108,00 | 109,50 | 0,00% | 1.439,00 |
| 18.01.2021 | 103,50 | 110,50 | 102,50 | 109,50 | 5,80% | 1.368,00 |
| 15.01.2021 | 112,00 | 112,00 | 103,00 | 103,50 | -6,33% | 1.987,00 |
| 14.01.2021 | 104,00 | 112,00 | 104,00 | 110,50 | 5,24% | 1.303,00 |
| 13.01.2021 | 110,50 | 111,00 | 103,50 | 105,00 | -5,41% | 1.251,00 |
| 12.01.2021 | 107,00 | 112,00 | 107,00 | 111,00 | 4,72% | 4.080,00 |
| 11.01.2021 | 107,50 | 107,50 | 104,00 | 106,00 | -1,40% | 1.202,00 |
| 08.01.2021 | 109,50 | 109,50 | 105,50 | 107,50 | -1,38% | 565,00 |
| 07.01.2021 | 102,50 | 110,00 | 102,50 | 109,00 | 7,39% | 1.637,00 |
| 06.01.2021 | 99,00 | 102,50 | 98,80 | 101,50 | 1,70% | 1.555,00 |
| 05.01.2021 | 98,40 | 99,80 | 98,00 | 99,80 | 1,01% | 625,00 |
| 04.01.2021 | 96,60 | 100,00 | 95,80 | 98,80 | 3,56% | 2.733,00 |
| 30.12.2020 | 96,80 | 96,80 | 95,40 | 95,40 | -1,04% | 407,00 |
| 29.12.2020 | 96,20 | 96,40 | 95,20 | 96,40 | 2,12% | 948,00 |
| 28.12.2020 | 96,00 | 97,00 | 94,40 | 94,40 | -2,48% | 769,00 |
| 23.12.2020 | 97,20 | 97,20 | 95,60 | 96,80 | 0,62% | 1.009,00 |
| 22.12.2020 | 92,80 | 96,20 | 92,80 | 96,20 | 2,12% | 1.114,00 |
| 21.12.2020 | 97,00 | 97,00 | 93,40 | 94,20 | -2,89% | 3.367,00 |
| 18.12.2020 | 96,60 | 97,20 | 96,20 | 97,00 | 0,21% | 1.155,00 |
| 17.12.2020 | 96,40 | 96,80 | 96,00 | 96,80 | 1,26% | 474,00 |
| 16.12.2020 | 97,60 | 97,60 | 95,00 | 95,60 | -1,85% | 1.334,00 |
| 15.12.2020 | 95,80 | 98,60 | 95,80 | 97,40 | 2,31% | 1.239,00 |
| 14.12.2020 | 93,20 | 95,60 | 88,80 | 95,20 | 0,63% | 3.296,00 |
| 11.12.2020 | 96,40 | 99,00 | 93,20 | 94,60 | -1,87% | 6.018,00 |
| 10.12.2020 | 95,00 | 98,40 | 94,60 | 96,40 | 1,90% | 1.666,00 |
| 09.12.2020 | 98,40 | 98,40 | 94,40 | 94,60 | -3,67% | 4.020,00 |
| 08.12.2020 | 98,60 | 99,20 | 97,40 | 98,20 | -0,41% | 1.273,00 |
| 07.12.2020 | 99,20 | 100,00 | 98,60 | 98,60 | -1,40% | 1.485,00 |
| 04.12.2020 | 98,00 | 101,00 | 97,60 | 100,00 | 2,67% | 2.216,00 |
| 03.12.2020 | 95,20 | 98,20 | 94,40 | 97,40 | 2,96% | 1.421,00 |
| 02.12.2020 | 95,40 | 95,40 | 94,20 | 94,60 | 0,00% | 2.394,00 |
| 01.12.2020 | 94,40 | 98,40 | 93,80 | 94,60 | 1,07% | 5.790,00 |
| 30.11.2020 | 91,80 | 94,40 | 91,00 | 93,60 | 2,63% | 5.451,00 |
| 27.11.2020 | 89,60 | 92,00 | 89,60 | 91,20 | 2,01% | 2.300,00 |
| 26.11.2020 | 91,20 | 91,20 | 88,60 | 89,40 | -1,97% | 1.816,00 |
| 25.11.2020 | 90,60 | 95,80 | 89,20 | 91,20 | 0,66% | 2.974,00 |
| 24.11.2020 | 92,00 | 93,20 | 89,00 | 90,60 | -2,16% | 3.468,00 |
| 23.11.2020 | 89,40 | 93,20 | 89,40 | 92,60 | 3,35% | 2.309,00 |
| 20.11.2020 | 88,40 | 90,00 | 88,40 | 89,60 | 0,67% | 2.709,00 |