Börse:
150,800€
-2,84%
Echtzeit-Aktienkurs adesso SE
Bid:
149,800€
Ask:
151,800€
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 154,20 | 154,80 | 149,80 | 151,80 | -2,82% | 620,00 |
| 22.07.2021 | 154,00 | 159,00 | 154,00 | 156,20 | 1,83% | 1.246,00 |
| 21.07.2021 | 150,00 | 153,40 | 148,80 | 153,40 | 2,13% | 469,00 |
| 20.07.2021 | 142,20 | 150,20 | 142,20 | 150,20 | 6,07% | 412,00 |
| 19.07.2021 | 147,80 | 147,80 | 139,20 | 141,60 | -3,41% | 1.323,00 |
| 16.07.2021 | 146,00 | 148,60 | 144,60 | 146,60 | 0,41% | 855,00 |
| 15.07.2021 | 151,20 | 151,20 | 146,00 | 146,00 | -3,18% | 696,00 |
| 14.07.2021 | 151,60 | 153,00 | 148,60 | 150,80 | -0,13% | 759,00 |
| 13.07.2021 | 145,80 | 151,00 | 145,00 | 151,00 | 3,57% | 1.262,00 |
| 12.07.2021 | 140,40 | 145,80 | 138,00 | 145,80 | 5,50% | 366,00 |
| 09.07.2021 | 137,80 | 140,80 | 129,20 | 138,20 | 0,29% | 2.203,00 |
| 08.07.2021 | 146,00 | 146,80 | 135,60 | 137,80 | -5,87% | 1.095,00 |
| 07.07.2021 | 147,40 | 148,40 | 144,40 | 146,40 | -0,95% | 1.054,00 |
| 06.07.2021 | 141,20 | 148,00 | 140,20 | 147,80 | 2,92% | 1.079,00 |
| 05.07.2021 | 140,20 | 144,40 | 138,20 | 143,60 | 1,70% | 724,00 |
| 02.07.2021 | 139,80 | 141,20 | 137,80 | 141,20 | 1,88% | 1.397,00 |
| 01.07.2021 | 139,80 | 140,20 | 135,60 | 138,60 | -0,86% | 638,00 |
| 30.06.2021 | 139,80 | 140,60 | 136,80 | 139,80 | -1,55% | 360,00 |
| 29.06.2021 | 137,20 | 142,00 | 136,80 | 142,00 | 3,95% | 517,00 |
| 28.06.2021 | 139,00 | 139,00 | 136,40 | 136,60 | -3,53% | 2.437,00 |
| 25.06.2021 | 140,60 | 141,60 | 138,60 | 141,60 | 0,85% | 423,00 |
| 24.06.2021 | 138,10 | 140,70 | 137,70 | 140,40 | 1,52% | 215,00 |
| 23.06.2021 | 139,20 | 139,20 | 135,10 | 138,30 | -0,65% | 544,00 |
| 22.06.2021 | 142,20 | 142,20 | 138,60 | 139,20 | -2,66% | 430,00 |
| 21.06.2021 | 137,00 | 155,00 | 135,60 | 143,00 | 3,62% | 1.293,00 |
| 18.06.2021 | 136,60 | 140,00 | 136,60 | 138,00 | -0,43% | 625,00 |
| 17.06.2021 | 139,00 | 141,00 | 135,60 | 138,60 | 0,00% | 1.125,00 |
| 16.06.2021 | 136,80 | 139,60 | 135,40 | 138,60 | 1,32% | 583,00 |
| 15.06.2021 | 139,40 | 139,40 | 136,00 | 136,80 | -0,87% | 671,00 |
| 14.06.2021 | 137,80 | 139,40 | 136,00 | 138,00 | 0,73% | 648,00 |
| 11.06.2021 | 137,40 | 137,40 | 135,20 | 137,00 | 1,03% | 782,00 |
| 10.06.2021 | 136,20 | 138,00 | 134,00 | 135,60 | -0,59% | 1.323,00 |
| 09.06.2021 | 129,00 | 136,40 | 128,80 | 136,40 | 4,28% | 2.202,00 |
| 08.06.2021 | 130,40 | 131,40 | 129,00 | 130,80 | 1,00% | 270,00 |
| 07.06.2021 | 132,60 | 133,20 | 128,80 | 129,50 | -2,12% | 402,00 |
| 04.06.2021 | 128,20 | 133,60 | 128,20 | 132,30 | 3,20% | 580,00 |
| 03.06.2021 | 130,20 | 131,50 | 128,10 | 128,20 | -1,54% | 217,00 |
| 02.06.2021 | 133,30 | 134,70 | 130,00 | 130,20 | -2,33% | 503,00 |
| 01.06.2021 | 129,60 | 135,50 | 129,60 | 133,30 | 2,85% | 1.049,00 |
| 31.05.2021 | 133,80 | 133,80 | 129,20 | 129,60 | -3,14% | 1.733,00 |
| 28.05.2021 | 131,40 | 135,70 | 129,20 | 133,80 | 1,44% | 774,00 |
| 27.05.2021 | 130,10 | 132,70 | 129,30 | 131,90 | 1,46% | 1.259,00 |
| 26.05.2021 | 128,20 | 131,30 | 127,50 | 130,00 | 1,40% | 1.096,00 |
| 25.05.2021 | 128,00 | 129,90 | 125,50 | 128,20 | 0,16% | 606,00 |
| 24.05.2021 | 127,90 | 128,80 | 127,80 | 128,00 | 0,16% | 177,00 |
| 21.05.2021 | 124,40 | 127,90 | 124,40 | 127,80 | 2,73% | 633,00 |
| 20.05.2021 | 124,70 | 126,10 | 122,80 | 124,40 | 0,16% | 528,00 |
| 19.05.2021 | 123,20 | 124,20 | 122,00 | 124,20 | 0,49% | 948,00 |
| 18.05.2021 | 123,00 | 125,90 | 122,50 | 123,60 | 0,32% | 2.667,00 |
| 17.05.2021 | 116,20 | 123,20 | 116,20 | 123,20 | 6,02% | 1.398,00 |
| 14.05.2021 | 115,00 | 117,20 | 115,00 | 116,20 | 0,09% | 362,00 |
| 13.05.2021 | 117,20 | 118,20 | 113,40 | 116,10 | -0,94% | 814,00 |
| 12.05.2021 | 112,80 | 119,90 | 110,70 | 117,20 | 5,87% | 1.039,00 |
| 11.05.2021 | 112,00 | 114,00 | 108,20 | 110,70 | -1,16% | 776,00 |
| 10.05.2021 | 117,40 | 118,00 | 111,00 | 112,00 | -3,45% | 418,00 |
| 07.05.2021 | 114,50 | 116,40 | 114,50 | 116,00 | 1,31% | 96,00 |
| 06.05.2021 | 118,10 | 118,10 | 114,50 | 114,50 | -3,29% | 268,00 |
| 05.05.2021 | 110,80 | 119,10 | 110,80 | 118,40 | 7,15% | 1.150,00 |
| 04.05.2021 | 119,80 | 120,10 | 109,90 | 110,50 | -7,76% | 2.416,00 |
| 03.05.2021 | 122,00 | 122,40 | 119,50 | 119,80 | -1,80% | 607,00 |
| 30.04.2021 | 119,60 | 123,00 | 119,60 | 122,00 | 2,01% | 337,00 |
| 29.04.2021 | 118,80 | 120,90 | 118,80 | 119,60 | 0,67% | 562,00 |
| 28.04.2021 | 119,20 | 119,90 | 118,70 | 118,80 | -0,34% | 454,00 |
| 27.04.2021 | 115,80 | 119,50 | 115,20 | 119,20 | 2,94% | 709,00 |
| 26.04.2021 | 113,60 | 115,80 | 112,90 | 115,80 | 1,94% | 286,00 |
| 23.04.2021 | 113,90 | 114,90 | 113,10 | 113,60 | -0,35% | 167,00 |
| 22.04.2021 | 113,30 | 114,90 | 113,20 | 114,00 | 1,24% | 265,00 |
| 21.04.2021 | 111,20 | 112,60 | 110,50 | 112,60 | 1,26% | 168,00 |
| 20.04.2021 | 115,20 | 115,30 | 111,20 | 111,20 | -3,47% | 356,00 |
| 19.04.2021 | 112,40 | 115,60 | 112,20 | 115,20 | 2,49% | 607,00 |
| 16.04.2021 | 112,80 | 113,70 | 111,30 | 112,40 | -0,88% | 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 |