Börse:
172,600€
-4,80%
Echtzeit-Aktienkurs ADESSO SE INH O.N.
Bid:
171,200€
Ask:
174,000€
Aktienkurse zur ADESSO SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 181,00 | 183,20 | 165,20 | 172,00 | -5,08% | 1.898,00 |
| 02.12.2021 | 192,00 | 192,00 | 177,80 | 181,20 | -5,63% | 1.449,00 |
| 01.12.2021 | 187,20 | 192,00 | 184,00 | 192,00 | 3,11% | 834,00 |
| 30.11.2021 | 188,60 | 190,20 | 185,60 | 186,20 | -2,82% | 496,00 |
| 29.11.2021 | 180,40 | 191,60 | 180,40 | 191,60 | 5,86% | 1.118,00 |
| 26.11.2021 | 187,00 | 187,00 | 178,00 | 181,00 | -4,23% | 3.119,00 |
| 25.11.2021 | 188,60 | 192,40 | 187,00 | 189,00 | -0,42% | 1.052,00 |
| 24.11.2021 | 182,80 | 189,80 | 181,20 | 189,80 | 3,83% | 1.112,00 |
| 23.11.2021 | 190,00 | 190,00 | 180,80 | 182,80 | -3,08% | 1.754,00 |
| 22.11.2021 | 193,40 | 195,80 | 188,60 | 188,60 | -2,48% | 1.681,00 |
| 19.11.2021 | 197,60 | 199,60 | 191,40 | 193,40 | -2,13% | 1.670,00 |
| 18.11.2021 | 187,40 | 198,40 | 187,40 | 197,60 | 4,66% | 959,00 |
| 17.11.2021 | 196,20 | 197,80 | 187,40 | 188,80 | -4,16% | 2.299,00 |
| 16.11.2021 | 192,40 | 198,40 | 191,00 | 197,00 | 2,93% | 2.635,00 |
| 15.11.2021 | 213,00 | 213,50 | 190,20 | 191,40 | -9,93% | 6.354,00 |
| 12.11.2021 | 209,50 | 213,50 | 207,50 | 212,50 | 1,67% | 847,00 |
| 11.11.2021 | 203,50 | 209,00 | 200,00 | 209,00 | 3,98% | 541,00 |
| 10.11.2021 | 201,50 | 206,50 | 200,50 | 201,00 | -0,74% | 931,00 |
| 09.11.2021 | 198,60 | 202,50 | 194,80 | 202,50 | 1,96% | 1.117,00 |
| 08.11.2021 | 197,20 | 202,50 | 196,60 | 198,60 | 0,61% | 851,00 |
| 05.11.2021 | 212,00 | 212,00 | 191,40 | 197,40 | -6,89% | 3.051,00 |
| 04.11.2021 | 208,00 | 212,00 | 205,00 | 212,00 | 1,92% | 2.269,00 |
| 03.11.2021 | 206,50 | 208,00 | 204,00 | 208,00 | 0,73% | 1.235,00 |
| 02.11.2021 | 205,00 | 207,50 | 202,50 | 206,50 | 0,24% | 1.162,00 |
| 01.11.2021 | 192,60 | 209,00 | 192,00 | 206,00 | 6,96% | 3.784,00 |
| 29.10.2021 | 182,60 | 193,20 | 180,00 | 192,60 | 5,59% | 2.194,00 |
| 28.10.2021 | 178,20 | 183,20 | 175,00 | 182,40 | 3,52% | 1.966,00 |
| 27.10.2021 | 179,40 | 179,40 | 175,80 | 176,20 | -1,45% | 694,00 |
| 26.10.2021 | 177,80 | 179,20 | 176,40 | 178,80 | 0,22% | 900,00 |
| 25.10.2021 | 176,20 | 178,40 | 176,20 | 178,40 | 0,56% | 993,00 |
| 22.10.2021 | 178,00 | 180,40 | 175,60 | 177,40 | -1,00% | 846,00 |
| 21.10.2021 | 174,00 | 179,20 | 172,60 | 179,20 | 2,99% | 372,00 |
| 20.10.2021 | 176,40 | 177,60 | 171,60 | 174,00 | -1,36% | 486,00 |
| 19.10.2021 | 179,40 | 179,40 | 174,20 | 176,40 | -1,67% | 609,00 |
| 18.10.2021 | 177,80 | 180,20 | 174,00 | 179,40 | 0,90% | 1.734,00 |
| 15.10.2021 | 164,00 | 179,80 | 164,00 | 177,80 | 8,28% | 1.819,00 |
| 14.10.2021 | 164,60 | 165,40 | 161,60 | 164,20 | -0,24% | 1.145,00 |
| 13.10.2021 | 161,80 | 164,80 | 159,80 | 164,60 | 3,65% | 892,00 |
| 12.10.2021 | 161,80 | 163,60 | 158,80 | 158,80 | -1,37% | 1.184,00 |
| 11.10.2021 | 161,00 | 162,60 | 155,60 | 161,00 | -1,35% | 3.532,00 |
| 08.10.2021 | 162,80 | 166,60 | 161,00 | 163,20 | 1,24% | 2.379,00 |
| 07.10.2021 | 169,60 | 171,00 | 161,20 | 161,20 | -3,82% | 1.136,00 |
| 06.10.2021 | 172,00 | 172,00 | 163,20 | 167,60 | -2,56% | 966,00 |
| 05.10.2021 | 164,00 | 174,80 | 158,20 | 172,00 | 2,75% | 2.682,00 |
| 04.10.2021 | 177,20 | 177,20 | 163,20 | 167,40 | -4,23% | 1.482,00 |
| 01.10.2021 | 174,60 | 174,80 | 169,80 | 174,80 | -0,79% | 752,00 |
| 30.09.2021 | 177,00 | 179,80 | 173,80 | 176,20 | 0,69% | 534,00 |
| 29.09.2021 | 171,60 | 177,80 | 171,20 | 175,00 | 1,98% | 1.290,00 |
| 28.09.2021 | 182,60 | 182,60 | 168,20 | 171,60 | -6,74% | 3.154,00 |
| 27.09.2021 | 187,00 | 187,40 | 183,00 | 184,00 | -1,08% | 882,00 |
| 24.09.2021 | 191,80 | 192,00 | 183,20 | 186,00 | -2,62% | 563,00 |
| 23.09.2021 | 184,80 | 195,00 | 184,80 | 191,00 | 4,37% | 994,00 |
| 22.09.2021 | 188,80 | 188,80 | 182,00 | 183,00 | -3,48% | 614,00 |
| 21.09.2021 | 179,60 | 189,80 | 179,60 | 189,60 | 5,92% | 1.186,00 |
| 20.09.2021 | 187,60 | 187,60 | 178,20 | 179,00 | -4,38% | 2.402,00 |
| 17.09.2021 | 193,20 | 193,20 | 186,80 | 187,20 | -2,90% | 865,00 |
| 16.09.2021 | 189,20 | 192,80 | 189,20 | 192,80 | 1,47% | 506,00 |
| 15.09.2021 | 191,80 | 194,40 | 188,60 | 190,00 | -0,94% | 734,00 |
| 14.09.2021 | 189,80 | 193,40 | 189,00 | 191,80 | 1,48% | 706,00 |
| 13.09.2021 | 185,60 | 191,60 | 185,60 | 189,00 | 0,75% | 939,00 |
| 10.09.2021 | 186,60 | 190,40 | 185,00 | 187,60 | 0,54% | 1.682,00 |
| 09.09.2021 | 184,20 | 188,00 | 181,40 | 186,60 | 1,86% | 656,00 |
| 08.09.2021 | 186,00 | 186,60 | 182,20 | 183,20 | -0,76% | 880,00 |
| 07.09.2021 | 187,80 | 190,40 | 184,60 | 184,60 | -1,70% | 504,00 |
| 06.09.2021 | 190,40 | 191,60 | 184,20 | 187,80 | -2,59% | 3.173,00 |
| 03.09.2021 | 198,00 | 199,80 | 188,20 | 192,80 | -2,53% | 1.827,00 |
| 02.09.2021 | 197,60 | 198,00 | 189,00 | 197,80 | 0,00% | 3.233,00 |
| 01.09.2021 | 184,00 | 202,00 | 183,00 | 197,80 | 8,09% | 2.292,00 |
| 31.08.2021 | 179,60 | 186,00 | 176,20 | 183,00 | 1,89% | 2.882,00 |
| 30.08.2021 | 172,00 | 179,60 | 170,00 | 179,60 | 5,65% | 2.589,00 |
| 27.08.2021 | 170,00 | 173,00 | 170,00 | 170,00 | -1,51% | 259,00 |
| 26.08.2021 | 172,20 | 173,80 | 170,20 | 172,60 | 0,23% | 330,00 |
| 25.08.2021 | 173,80 | 174,00 | 170,20 | 172,20 | -0,92% | 1.116,00 |
| 24.08.2021 | 172,40 | 174,00 | 169,60 | 173,80 | 0,93% | 1.103,00 |
| 23.08.2021 | 168,00 | 172,60 | 166,40 | 172,20 | 3,11% | 1.392,00 |
| 20.08.2021 | 165,00 | 167,00 | 165,00 | 167,00 | 0,60% | 284,00 |
| 19.08.2021 | 168,00 | 168,00 | 162,40 | 166,00 | 0,36% | 770,00 |
| 18.08.2021 | 165,80 | 166,80 | 164,00 | 165,40 | -0,48% | 98,00 |
| 17.08.2021 | 161,80 | 166,80 | 160,60 | 166,20 | 2,09% | 639,00 |
| 16.08.2021 | 166,40 | 166,40 | 159,60 | 162,80 | -0,97% | 1.130,00 |
| 13.08.2021 | 165,80 | 166,00 | 164,40 | 164,40 | -0,48% | 401,00 |
| 12.08.2021 | 169,00 | 169,00 | 164,80 | 165,20 | -2,13% | 637,00 |
| 11.08.2021 | 166,40 | 168,80 | 164,20 | 168,80 | 3,18% | 708,00 |
| 10.08.2021 | 162,80 | 168,20 | 162,80 | 163,60 | -0,24% | 387,00 |
| 09.08.2021 | 167,00 | 167,00 | 161,40 | 164,00 | -1,80% | 1.331,00 |
| 06.08.2021 | 161,00 | 167,40 | 159,60 | 167,00 | 3,73% | 2.131,00 |
| 05.08.2021 | 158,20 | 161,00 | 157,40 | 161,00 | 1,00% | 1.133,00 |
| 04.08.2021 | 154,00 | 159,40 | 154,00 | 159,40 | 4,73% | 508,00 |
| 03.08.2021 | 156,40 | 156,80 | 152,00 | 152,20 | -1,42% | 755,00 |
| 02.08.2021 | 157,00 | 158,00 | 151,80 | 154,40 | 1,58% | 607,00 |
| 30.07.2021 | 153,60 | 153,80 | 151,20 | 152,00 | -2,31% | 173,00 |
| 29.07.2021 | 154,80 | 156,00 | 152,40 | 155,60 | 0,65% | 338,00 |
| 28.07.2021 | 153,60 | 154,60 | 150,00 | 154,60 | 0,65% | 365,00 |
| 27.07.2021 | 151,80 | 154,40 | 151,00 | 153,60 | -1,41% | 367,00 |
| 26.07.2021 | 152,20 | 155,80 | 149,60 | 155,80 | 2,64% | 1.057,00 |
| 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 |