Börse:
113,000€
-0,70%
Echtzeit-Aktienkurs ADESSO SE INH O.N.
Bid:
112,400€
Ask:
113,600€
Aktienkurse zur ADESSO SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 114,20 | 114,40 | 112,40 | 112,40 | -1,06% | 3.125,00 |
| 08.04.2021 | 114,80 | 115,60 | 112,00 | 113,60 | -1,05% | 3.728,00 |
| 07.04.2021 | 120,00 | 120,00 | 114,40 | 114,80 | -4,33% | 5.017,00 |
| 06.04.2021 | 115,00 | 120,20 | 115,00 | 120,00 | 6,38% | 6.452,00 |
| 01.04.2021 | 112,00 | 114,80 | 110,60 | 112,80 | 3,96% | 6.212,00 |
| 31.03.2021 | 107,50 | 110,00 | 104,50 | 108,50 | 5,34% | 17.638,00 |
| 30.03.2021 | 105,50 | 105,50 | 103,00 | 103,00 | -1,44% | 3.134,00 |
| 29.03.2021 | 103,50 | 107,50 | 103,50 | 104,50 | 0,97% | 3.845,00 |
| 26.03.2021 | 101,50 | 104,00 | 101,50 | 103,50 | 2,48% | 3.354,00 |
| 25.03.2021 | 101,00 | 104,00 | 100,00 | 101,00 | 1,00% | 4.243,00 |
| 24.03.2021 | 104,50 | 104,50 | 98,20 | 100,00 | -3,38% | 7.799,00 |
| 23.03.2021 | 99,00 | 106,00 | 97,20 | 103,50 | 0,98% | 10.147,00 |
| 22.03.2021 | 107,50 | 108,00 | 99,00 | 102,50 | -5,96% | 12.618,00 |
| 19.03.2021 | 104,50 | 111,00 | 102,50 | 109,00 | 0,46% | 7.344,00 |
| 18.03.2021 | 108,00 | 110,00 | 108,00 | 108,50 | -0,91% | 3.395,00 |
| 17.03.2021 | 110,50 | 111,50 | 107,00 | 109,50 | -1,35% | 9.005,00 |
| 16.03.2021 | 112,00 | 112,00 | 110,00 | 111,00 | 0,00% | 3.892,00 |
| 15.03.2021 | 111,00 | 112,00 | 109,50 | 111,00 | 0,00% | 4.497,00 |
| 12.03.2021 | 112,50 | 112,50 | 108,50 | 111,00 | -0,45% | 4.042,00 |
| 11.03.2021 | 111,00 | 114,50 | 109,50 | 111,50 | 0,00% | 4.559,00 |
| 10.03.2021 | 115,50 | 116,00 | 104,50 | 111,50 | -2,62% | 9.772,00 |
| 09.03.2021 | 114,00 | 115,00 | 113,00 | 114,50 | 1,78% | 1.707,00 |
| 08.03.2021 | 112,50 | 115,00 | 112,00 | 112,50 | -1,32% | 3.392,00 |
| 05.03.2021 | 113,00 | 116,00 | 112,50 | 114,00 | 0,88% | 6.880,00 |
| 04.03.2021 | 113,50 | 114,00 | 113,00 | 113,00 | -0,44% | 2.913,00 |
| 03.03.2021 | 118,00 | 118,50 | 113,00 | 113,50 | -2,99% | 11.120,00 |
| 02.03.2021 | 116,50 | 119,00 | 116,50 | 117,00 | -0,43% | 1.904,00 |
| 01.03.2021 | 114,00 | 117,50 | 114,00 | 117,50 | 3,98% | 2.037,00 |
| 26.02.2021 | 114,50 | 117,00 | 113,00 | 113,00 | -3,00% | 8.429,00 |
| 25.02.2021 | 115,50 | 118,50 | 115,00 | 116,50 | 1,75% | 2.957,00 |
| 24.02.2021 | 114,00 | 117,00 | 113,50 | 114,50 | 0,88% | 2.580,00 |
| 23.02.2021 | 117,00 | 117,00 | 113,00 | 113,50 | -2,58% | 11.358,00 |
| 22.02.2021 | 118,00 | 118,00 | 113,50 | 116,50 | -0,85% | 5.002,00 |
| 19.02.2021 | 115,00 | 120,00 | 108,50 | 117,50 | 1,73% | 12.624,00 |
| 18.02.2021 | 116,00 | 117,00 | 115,50 | 115,50 | -1,28% | 1.939,00 |
| 17.02.2021 | 121,50 | 121,50 | 116,00 | 117,00 | -4,10% | 3.944,00 |
| 16.02.2021 | 119,50 | 122,50 | 119,50 | 122,00 | 3,39% | 2.859,00 |
| 15.02.2021 | 119,50 | 124,50 | 116,00 | 118,00 | -2,07% | 5.121,00 |
| 12.02.2021 | 116,00 | 120,50 | 116,00 | 120,50 | 2,12% | 2.751,00 |
| 11.02.2021 | 119,50 | 119,50 | 114,00 | 118,00 | -0,84% | 5.164,00 |
| 10.02.2021 | 122,00 | 122,50 | 117,00 | 119,00 | -2,06% | 3.767,00 |
| 09.02.2021 | 127,50 | 127,50 | 120,50 | 121,50 | -2,41% | 4.082,00 |
| 08.02.2021 | 122,50 | 128,00 | 121,50 | 124,50 | 2,47% | 9.625,00 |
| 05.02.2021 | 118,50 | 121,50 | 118,50 | 121,50 | 2,10% | 2.438,00 |
| 04.02.2021 | 123,50 | 123,50 | 119,00 | 119,00 | -3,25% | 3.107,00 |
| 03.02.2021 | 123,00 | 124,50 | 121,00 | 123,00 | 1,23% | 6.582,00 |
| 02.02.2021 | 119,00 | 123,50 | 118,00 | 121,50 | 4,74% | 8.774,00 |
| 01.02.2021 | 117,50 | 119,00 | 115,00 | 116,00 | 0,43% | 6.934,00 |
| 29.01.2021 | 115,50 | 117,00 | 112,50 | 115,50 | 0,00% | 5.048,00 |
| 28.01.2021 | 114,00 | 116,50 | 110,50 | 115,50 | 0,43% | 7.269,00 |
| 27.01.2021 | 115,00 | 117,50 | 109,50 | 115,00 | -0,86% | 9.682,00 |
| 26.01.2021 | 105,00 | 116,00 | 105,00 | 116,00 | 10,48% | 13.864,00 |
| 25.01.2021 | 109,00 | 110,50 | 105,00 | 105,00 | -4,55% | 11.217,00 |
| 22.01.2021 | 112,00 | 112,00 | 106,50 | 110,00 | -0,90% | 2.440,00 |
| 21.01.2021 | 111,50 | 115,00 | 108,00 | 111,00 | 2,30% | 7.154,00 |
| 20.01.2021 | 110,00 | 112,00 | 108,50 | 108,50 | 0,00% | 3.175,00 |
| 19.01.2021 | 109,00 | 109,50 | 108,00 | 108,50 | -0,46% | 2.992,00 |
| 18.01.2021 | 104,50 | 109,00 | 104,00 | 109,00 | 5,83% | 3.090,00 |
| 15.01.2021 | 110,50 | 110,50 | 102,00 | 103,00 | -8,44% | 8.173,00 |
| 14.01.2021 | 106,00 | 112,50 | 106,00 | 112,50 | 7,66% | 17.877,00 |
| 13.01.2021 | 111,50 | 111,50 | 104,50 | 104,50 | -5,43% | 4.980,00 |
| 12.01.2021 | 106,50 | 111,50 | 106,50 | 110,50 | 3,27% | 9.804,00 |
| 11.01.2021 | 107,50 | 107,50 | 104,50 | 107,00 | -0,93% | 4.795,00 |
| 08.01.2021 | 109,00 | 109,00 | 105,50 | 108,00 | -0,92% | 8.546,00 |
| 07.01.2021 | 102,00 | 111,00 | 101,50 | 109,00 | 6,86% | 12.524,00 |
| 06.01.2021 | 99,40 | 103,00 | 98,80 | 102,00 | 2,62% | 6.605,00 |
| 05.01.2021 | 97,80 | 99,40 | 97,80 | 99,40 | 1,02% | 3.012,00 |
| 04.01.2021 | 97,00 | 101,00 | 96,00 | 98,40 | 1,44% | 8.245,00 |
| 30.12.2020 | 96,00 | 97,00 | 95,40 | 97,00 | 0,21% | 3.261,00 |
| 29.12.2020 | 95,00 | 96,80 | 95,00 | 96,80 | 1,89% | 5.186,00 |
| 28.12.2020 | 96,20 | 97,00 | 94,40 | 95,00 | -1,45% | 4.665,00 |
| 23.12.2020 | 96,00 | 97,60 | 95,80 | 96,40 | 0,63% | 3.447,00 |
| 22.12.2020 | 94,40 | 96,20 | 93,60 | 95,80 | 1,48% | 8.908,00 |
| 21.12.2020 | 96,60 | 96,60 | 93,80 | 94,40 | -2,28% | 5.063,00 |
| 18.12.2020 | 97,00 | 97,00 | 96,00 | 96,60 | 0,21% | 6.214,00 |
| 17.12.2020 | 95,20 | 97,00 | 95,20 | 96,40 | 0,63% | 3.193,00 |
| 16.12.2020 | 96,80 | 96,80 | 95,00 | 95,80 | -1,03% | 4.716,00 |
| 15.12.2020 | 94,00 | 98,40 | 94,00 | 96,80 | 2,54% | 5.877,00 |
| 14.12.2020 | 90,20 | 95,60 | 88,40 | 94,40 | -0,63% | 7.272,00 |
| 11.12.2020 | 98,20 | 99,80 | 93,20 | 95,00 | -2,46% | 14.371,00 |
| 10.12.2020 | 95,00 | 99,00 | 95,00 | 97,40 | 2,31% | 9.330,00 |
| 09.12.2020 | 97,00 | 97,00 | 94,00 | 95,20 | -3,25% | 8.566,00 |
| 08.12.2020 | 98,00 | 99,00 | 97,00 | 98,40 | -0,61% | 5.117,00 |
| 07.12.2020 | 100,00 | 100,00 | 98,60 | 99,00 | -1,00% | 14.175,00 |
| 04.12.2020 | 98,20 | 100,50 | 97,80 | 100,00 | 1,83% | 12.624,00 |
| 03.12.2020 | 94,80 | 98,60 | 94,60 | 98,20 | 4,25% | 9.905,00 |
| 02.12.2020 | 95,20 | 95,20 | 94,00 | 94,20 | -1,05% | 2.828,00 |
| 01.12.2020 | 93,80 | 98,60 | 93,80 | 95,20 | 1,28% | 11.725,00 |
| 30.11.2020 | 92,00 | 94,20 | 91,40 | 94,00 | 1,95% | 83.681,00 |
| 27.11.2020 | 91,40 | 92,20 | 90,20 | 92,20 | 2,67% | 8.413,00 |
| 26.11.2020 | 89,00 | 91,00 | 88,60 | 89,80 | -2,60% | 9.600,00 |
| 25.11.2020 | 90,20 | 96,00 | 89,00 | 92,20 | 2,44% | 20.900,00 |
| 24.11.2020 | 93,60 | 94,00 | 88,80 | 90,00 | -2,60% | 11.022,00 |
| 23.11.2020 | 90,40 | 93,40 | 90,40 | 92,40 | 3,59% | 11.645,00 |
| 20.11.2020 | 88,60 | 90,00 | 88,20 | 89,20 | 1,13% | 10.531,00 |
| 19.11.2020 | 86,00 | 89,80 | 85,40 | 88,20 | 4,01% | 11.236,00 |
| 18.11.2020 | 83,00 | 85,80 | 82,40 | 84,80 | 2,17% | 8.981,00 |
| 17.11.2020 | 81,00 | 84,00 | 80,60 | 83,00 | 5,06% | 11.272,00 |
| 16.11.2020 | 80,40 | 83,40 | 78,40 | 79,00 | -2,23% | 12.166,00 |
| 13.11.2020 | 76,00 | 82,40 | 75,80 | 80,80 | 8,02% | 16.514,00 |