Börse:
139,100€
0,36%
Echtzeit-Aktienkurs adesso SE
Bid:
138,200€
Ask:
140,000€
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2021 | 141,10 | 141,10 | 138,60 | 138,80 | 0,14% | - |
| 21.06.2021 | 136,40 | 139,00 | 136,40 | 138,60 | -0,29% | 2.938,00 |
| 18.06.2021 | 137,00 | 140,00 | 137,00 | 139,00 | 2,06% | 4.405,00 |
| 17.06.2021 | 138,80 | 141,00 | 135,80 | 136,20 | -1,73% | 9.246,00 |
| 16.06.2021 | 137,20 | 138,60 | 134,60 | 138,60 | 2,06% | 2.882,00 |
| 15.06.2021 | 139,00 | 139,00 | 135,80 | 135,80 | -1,59% | 2.515,00 |
| 14.06.2021 | 137,00 | 139,40 | 136,20 | 138,00 | 0,88% | 3.835,00 |
| 11.06.2021 | 135,40 | 136,80 | 134,80 | 136,80 | 1,18% | 3.042,00 |
| 10.06.2021 | 135,00 | 136,20 | 133,60 | 135,20 | 1,81% | 5.856,00 |
| 09.06.2021 | 129,40 | 133,00 | 128,00 | 132,80 | 2,31% | 5.512,00 |
| 08.06.2021 | 129,60 | 131,80 | 129,00 | 129,80 | -0,15% | 3.124,00 |
| 07.06.2021 | 131,00 | 131,20 | 129,20 | 130,00 | -1,96% | 2.299,00 |
| 04.06.2021 | 128,00 | 132,60 | 128,00 | 132,60 | 3,43% | 2.176,00 |
| 03.06.2021 | 132,80 | 132,80 | 128,00 | 128,20 | -1,23% | 1.865,00 |
| 02.06.2021 | 133,20 | 134,80 | 129,60 | 129,80 | -2,84% | 2.793,00 |
| 01.06.2021 | 131,20 | 135,80 | 130,80 | 133,60 | 3,09% | 5.854,00 |
| 31.05.2021 | 130,20 | 131,40 | 129,40 | 129,60 | -3,14% | 3.028,00 |
| 28.05.2021 | 131,80 | 135,60 | 128,80 | 133,80 | 2,92% | 6.113,00 |
| 27.05.2021 | 130,40 | 133,00 | 128,20 | 130,00 | 0,31% | 12.365,00 |
| 26.05.2021 | 128,00 | 131,40 | 127,40 | 129,60 | 1,09% | 6.297,00 |
| 25.05.2021 | 128,00 | 130,00 | 125,20 | 128,20 | 0,47% | 4.311,00 |
| 21.05.2021 | 125,00 | 128,00 | 125,00 | 127,60 | 2,57% | 3.183,00 |
| 20.05.2021 | 124,80 | 126,00 | 122,00 | 124,40 | 0,16% | 3.065,00 |
| 19.05.2021 | 122,00 | 124,20 | 121,00 | 124,20 | 0,98% | 6.139,00 |
| 18.05.2021 | 122,40 | 126,20 | 122,40 | 123,00 | 2,50% | 9.604,00 |
| 17.05.2021 | 116,20 | 120,20 | 116,20 | 120,00 | 3,27% | 2.812,00 |
| 14.05.2021 | 117,00 | 117,00 | 115,00 | 116,20 | 0,69% | 3.763,00 |
| 13.05.2021 | 118,80 | 118,80 | 113,00 | 115,40 | -1,54% | 3.577,00 |
| 12.05.2021 | 112,20 | 121,00 | 112,20 | 117,20 | 6,35% | 6.248,00 |
| 11.05.2021 | 112,20 | 112,20 | 107,80 | 110,20 | -0,72% | 3.158,00 |
| 10.05.2021 | 116,00 | 116,20 | 111,00 | 111,00 | -4,31% | 2.304,00 |
| 07.05.2021 | 117,00 | 117,00 | 114,00 | 116,00 | 0,87% | 1.357,00 |
| 06.05.2021 | 115,20 | 116,80 | 114,60 | 115,00 | -1,03% | 2.395,00 |
| 05.05.2021 | 111,60 | 116,20 | 111,20 | 116,20 | 5,25% | 3.111,00 |
| 04.05.2021 | 120,20 | 120,20 | 110,40 | 110,40 | -7,69% | 6.374,00 |
| 03.05.2021 | 122,20 | 122,20 | 119,60 | 119,60 | -1,97% | 1.130,00 |
| 30.04.2021 | 119,20 | 123,40 | 119,20 | 122,00 | 1,16% | 3.370,00 |
| 29.04.2021 | 119,80 | 121,00 | 119,60 | 120,60 | 1,52% | 2.646,00 |
| 28.04.2021 | 120,00 | 120,00 | 118,60 | 118,80 | -0,67% | 2.146,00 |
| 27.04.2021 | 115,00 | 119,60 | 115,00 | 119,60 | 3,28% | 5.298,00 |
| 26.04.2021 | 114,40 | 115,80 | 112,80 | 115,80 | 1,94% | 2.971,00 |
| 23.04.2021 | 113,20 | 115,00 | 113,20 | 113,60 | -0,35% | 3.107,00 |
| 22.04.2021 | 113,60 | 114,80 | 113,20 | 114,00 | 1,24% | 3.032,00 |
| 21.04.2021 | 110,40 | 112,60 | 110,40 | 112,60 | 0,72% | 2.088,00 |
| 20.04.2021 | 115,80 | 115,80 | 111,80 | 111,80 | -2,27% | 4.604,00 |
| 19.04.2021 | 113,00 | 116,00 | 112,60 | 114,40 | 2,14% | 5.774,00 |
| 16.04.2021 | 113,00 | 114,20 | 111,40 | 112,00 | -1,58% | 7.971,00 |
| 15.04.2021 | 112,40 | 115,40 | 112,40 | 113,80 | 1,61% | 2.891,00 |
| 14.04.2021 | 111,80 | 112,80 | 108,60 | 112,00 | 0,18% | 5.276,00 |
| 13.04.2021 | 108,40 | 112,00 | 108,00 | 111,80 | 0,54% | 5.622,00 |
| 12.04.2021 | 113,80 | 113,80 | 109,20 | 111,20 | -1,42% | 5.011,00 |
| 09.04.2021 | 113,20 | 114,40 | 112,00 | 112,80 | -0,70% | 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 |