Börse:
109,500€
Echtzeit-Aktienkurs adesso SE
Bid:
109,000€
Ask:
110,000€
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 109,00 | 109,75 | 108,00 | 109,50 | 0,00% | 866,00 |
| 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 |
| 19.11.2020 | 86,40 | 89,40 | 86,40 | 89,00 | 3,25% | 3.828,00 |
| 18.11.2020 | 83,40 | 86,20 | 83,00 | 86,20 | 3,11% | 1.509,00 |
| 17.11.2020 | 80,20 | 84,40 | 80,20 | 83,60 | 3,47% | 2.633,00 |
| 16.11.2020 | 81,60 | 83,20 | 78,20 | 80,80 | -1,22% | 6.005,00 |
| 13.11.2020 | 77,60 | 82,40 | 76,00 | 81,80 | 8,78% | 5.883,00 |
| 12.11.2020 | 74,80 | 75,20 | 73,80 | 75,20 | -0,27% | 1.207,00 |
| 11.11.2020 | 74,40 | 75,40 | 74,20 | 75,40 | 0,53% | 962,00 |
| 10.11.2020 | 76,00 | 76,60 | 73,40 | 75,00 | -3,60% | 1.925,00 |
| 09.11.2020 | 78,80 | 82,00 | 73,40 | 77,80 | 0,26% | 10.265,00 |
| 06.11.2020 | 74,80 | 77,60 | 73,40 | 77,60 | 3,74% | 2.814,00 |
| 05.11.2020 | 74,00 | 76,20 | 73,00 | 74,80 | 1,63% | 3.131,00 |
| 04.11.2020 | 71,00 | 74,00 | 71,00 | 73,60 | 2,79% | 2.101,00 |
| 03.11.2020 | 71,60 | 72,60 | 67,60 | 71,60 | 0,85% | 5.128,00 |
| 02.11.2020 | 64,40 | 71,60 | 63,60 | 71,00 | 10,25% | 1.295,00 |
| 30.10.2020 | 64,40 | 64,60 | 63,20 | 64,40 | -0,62% | 552,00 |
| 29.10.2020 | 62,40 | 65,20 | 62,40 | 64,80 | 3,85% | 1.568,00 |
| 28.10.2020 | 65,00 | 65,20 | 61,80 | 62,40 | -4,88% | 5.228,00 |
| 27.10.2020 | 65,00 | 65,60 | 61,80 | 65,60 | 1,23% | 4.277,00 |
| 26.10.2020 | 68,80 | 68,80 | 63,00 | 64,80 | -5,81% | 8.527,00 |
| 23.10.2020 | 69,80 | 70,80 | 68,60 | 68,80 | -1,43% | 598,00 |
| 22.10.2020 | 71,20 | 71,20 | 69,20 | 69,80 | -2,79% | 2.124,00 |
| 21.10.2020 | 72,80 | 73,00 | 71,20 | 71,80 | -0,55% | 1.301,00 |
| 20.10.2020 | 72,00 | 72,80 | 71,40 | 72,20 | -0,28% | 756,00 |
| 19.10.2020 | 71,00 | 74,00 | 71,00 | 72,40 | 0,84% | 5.126,00 |
| 16.10.2020 | 72,20 | 72,20 | 71,00 | 71,80 | 0,56% | 693,00 |
| 15.10.2020 | 70,80 | 71,60 | 69,00 | 71,40 | 0,85% | 2.938,00 |
| 14.10.2020 | 72,40 | 72,40 | 70,40 | 70,80 | -1,39% | 682,00 |
| 13.10.2020 | 72,20 | 72,20 | 71,40 | 71,80 | -0,55% | 674,00 |
| 12.10.2020 | 73,40 | 73,40 | 71,20 | 72,20 | -1,37% | 1.954,00 |
| 09.10.2020 | 72,40 | 73,20 | 71,00 | 73,20 | 0,27% | 1.780,00 |
| 08.10.2020 | 73,00 | 73,00 | 72,40 | 73,00 | 0,00% | 1.107,00 |
| 07.10.2020 | 72,60 | 73,20 | 72,60 | 73,00 | -0,82% | 653,00 |
| 06.10.2020 | 73,60 | 73,60 | 72,00 | 73,60 | 0,00% | 304,00 |
| 05.10.2020 | 70,60 | 73,60 | 70,60 | 73,60 | 3,08% | 438,00 |
| 02.10.2020 | 74,40 | 74,40 | 70,40 | 71,40 | -3,77% | 937,00 |
| 01.10.2020 | 72,40 | 74,20 | 72,20 | 74,20 | 1,37% | 515,00 |
| 30.09.2020 | 73,00 | 74,00 | 72,20 | 73,20 | 0,83% | 936,00 |
| 29.09.2020 | 73,00 | 74,00 | 72,60 | 72,60 | -1,36% | 255,00 |
| 28.09.2020 | 70,60 | 73,60 | 70,60 | 73,60 | 5,75% | 1.503,00 |
| 25.09.2020 | 73,00 | 73,00 | 68,00 | 69,60 | -3,87% | 2.140,00 |
| 24.09.2020 | 71,40 | 73,20 | 71,40 | 72,40 | 1,40% | 554,00 |
| 23.09.2020 | 73,60 | 74,00 | 71,40 | 71,40 | -1,92% | 1.105,00 |
| 22.09.2020 | 72,40 | 73,80 | 72,00 | 72,80 | 1,96% | 671,00 |
| 21.09.2020 | 75,00 | 75,60 | 70,60 | 71,40 | -3,77% | 2.727,00 |
| 18.09.2020 | 74,00 | 75,60 | 73,80 | 74,20 | 0,27% | 2.427,00 |
| 17.09.2020 | 75,20 | 76,00 | 73,40 | 74,00 | -1,60% | 892,00 |
| 16.09.2020 | 75,40 | 76,40 | 75,20 | 75,20 | -1,31% | 388,00 |
| 15.09.2020 | 75,20 | 76,20 | 75,20 | 76,20 | 1,06% | 487,00 |
| 14.09.2020 | 76,20 | 76,60 | 74,60 | 75,40 | -0,26% | 735,00 |
| 11.09.2020 | 74,20 | 75,60 | 73,20 | 75,60 | 0,80% | 1.383,00 |
| 10.09.2020 | 73,20 | 75,00 | 73,20 | 75,00 | 1,35% | 1.455,00 |
| 09.09.2020 | 71,00 | 74,00 | 70,60 | 74,00 | 3,64% | 667,00 |
| 08.09.2020 | 73,40 | 73,40 | 70,60 | 71,40 | -1,65% | 1.413,00 |
| 07.09.2020 | 73,00 | 73,80 | 72,40 | 72,60 | 0,00% | 1.499,00 |
| 04.09.2020 | 71,20 | 73,40 | 68,20 | 72,60 | 2,83% | 3.186,00 |
| 03.09.2020 | 75,00 | 76,40 | 69,20 | 70,60 | -5,87% | 4.739,00 |
| 02.09.2020 | 71,00 | 75,00 | 70,80 | 75,00 | 5,63% | 1.275,00 |
| 01.09.2020 | 72,80 | 73,60 | 71,00 | 71,00 | -3,01% | 1.022,00 |
| 31.08.2020 | 69,40 | 74,00 | 69,40 | 73,20 | 5,48% | 4.385,00 |
| 28.08.2020 | 69,00 | 69,80 | 68,80 | 69,40 | -0,29% | 587,00 |
| 27.08.2020 | 69,20 | 69,60 | 69,00 | 69,60 | 0,87% | 2.240,00 |