Börse:
93,900€
1,84%
Echtzeit-Aktienkurs ADESSO SE INH O.N.
Bid:
93,800€
Ask:
94,000€
Aktienkurse zur ADESSO SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2020 | 74,60 | 75,60 | 73,80 | 74,80 | -0,27% | 5.480,00 |
| 11.11.2020 | 74,00 | 75,20 | 74,00 | 75,00 | 1,90% | 5.929,00 |
| 10.11.2020 | 75,80 | 76,20 | 73,20 | 73,60 | -2,90% | 11.806,00 |
| 09.11.2020 | 79,00 | 82,40 | 73,40 | 75,80 | -1,04% | 15.506,00 |
| 06.11.2020 | 75,80 | 76,60 | 75,40 | 76,60 | 1,32% | 8.445,00 |
| 05.11.2020 | 74,40 | 76,40 | 74,20 | 75,60 | 2,72% | 4.954,00 |
| 04.11.2020 | 71,00 | 74,00 | 70,00 | 73,60 | 2,22% | 7.171,00 |
| 03.11.2020 | 67,40 | 72,00 | 67,20 | 72,00 | 12,50% | 30.270,00 |
| 02.11.2020 | 63,80 | 64,60 | 63,00 | 64,00 | 0,00% | 2.231,00 |
| 30.10.2020 | 63,80 | 64,80 | 63,20 | 64,00 | -1,23% | 3.075,00 |
| 29.10.2020 | 63,00 | 65,00 | 63,00 | 64,80 | 3,18% | 3.848,00 |
| 28.10.2020 | 64,00 | 64,60 | 61,60 | 62,80 | -3,38% | 5.934,00 |
| 27.10.2020 | 65,00 | 65,60 | 61,80 | 65,00 | 0,93% | 26.457,00 |
| 26.10.2020 | 68,60 | 68,60 | 63,20 | 64,40 | -6,67% | 14.824,00 |
| 23.10.2020 | 69,40 | 70,60 | 69,00 | 69,00 | -0,58% | 1.031,00 |
| 22.10.2020 | 70,80 | 71,20 | 69,40 | 69,40 | -2,25% | 3.503,00 |
| 21.10.2020 | 72,00 | 73,00 | 70,80 | 71,00 | -2,20% | 3.086,00 |
| 20.10.2020 | 72,60 | 73,00 | 71,20 | 72,60 | 0,28% | 3.389,00 |
| 19.10.2020 | 73,00 | 73,00 | 71,60 | 72,40 | 0,28% | 11.525,00 |
| 16.10.2020 | 71,80 | 72,20 | 70,60 | 72,20 | 0,56% | 2.106,00 |
| 15.10.2020 | 69,60 | 71,80 | 68,80 | 71,80 | 1,70% | 3.239,00 |
| 14.10.2020 | 72,20 | 72,60 | 69,80 | 70,60 | -2,22% | 1.942,00 |
| 13.10.2020 | 71,80 | 72,20 | 71,00 | 72,20 | 0,56% | 1.852,00 |
| 12.10.2020 | 73,00 | 73,00 | 71,40 | 71,80 | -1,64% | 5.810,00 |
| 09.10.2020 | 72,60 | 73,00 | 70,00 | 73,00 | 0,55% | 6.645,00 |
| 08.10.2020 | 72,60 | 73,00 | 71,60 | 72,60 | -1,36% | 2.495,00 |
| 07.10.2020 | 72,60 | 73,60 | 72,60 | 73,60 | 0,82% | 1.791,00 |
| 06.10.2020 | 73,60 | 73,60 | 71,80 | 73,00 | 0,00% | 1.198,00 |
| 05.10.2020 | 71,00 | 73,20 | 70,80 | 73,00 | 3,69% | 2.888,00 |
| 02.10.2020 | 73,40 | 74,00 | 70,20 | 70,40 | -5,12% | 2.853,00 |
| 01.10.2020 | 73,80 | 74,20 | 72,00 | 74,20 | 1,64% | 3.158,00 |
| 30.09.2020 | 73,60 | 74,20 | 72,00 | 73,00 | 0,00% | 5.272,00 |
| 29.09.2020 | 74,40 | 74,40 | 72,40 | 73,00 | -1,08% | 1.637,00 |
| 28.09.2020 | 71,80 | 74,00 | 71,20 | 73,80 | 6,34% | 4.149,00 |
| 25.09.2020 | 72,80 | 73,20 | 67,20 | 69,40 | -5,71% | 5.810,00 |
| 24.09.2020 | 73,00 | 73,60 | 71,40 | 73,60 | 0,27% | 3.102,00 |
| 23.09.2020 | 72,40 | 74,80 | 72,00 | 73,40 | 1,38% | 6.777,00 |
| 22.09.2020 | 73,80 | 73,80 | 71,80 | 72,40 | -2,16% | 2.053,00 |
| 21.09.2020 | 75,00 | 75,00 | 70,60 | 74,00 | -0,27% | 10.375,00 |
| 18.09.2020 | 73,60 | 76,00 | 73,60 | 74,20 | 0,27% | 1.871,00 |
| 17.09.2020 | 75,40 | 75,60 | 73,80 | 74,00 | -3,14% | 2.279,00 |
| 16.09.2020 | 75,00 | 76,40 | 75,00 | 76,40 | 1,60% | 1.522,00 |
| 15.09.2020 | 76,00 | 76,00 | 75,00 | 75,20 | 0,27% | 966,00 |
| 14.09.2020 | 75,40 | 76,60 | 75,00 | 75,00 | -0,27% | 3.369,00 |
| 11.09.2020 | 74,00 | 75,20 | 72,80 | 75,20 | 1,62% | 2.368,00 |
| 10.09.2020 | 73,60 | 74,60 | 73,60 | 74,00 | 0,54% | 1.135,00 |
| 09.09.2020 | 70,60 | 73,60 | 70,40 | 73,60 | 3,66% | 3.258,00 |
| 08.09.2020 | 73,40 | 73,40 | 71,00 | 71,00 | -2,74% | 1.724,00 |
| 07.09.2020 | 72,80 | 73,60 | 72,60 | 73,00 | 1,67% | 943,00 |
| 04.09.2020 | 70,60 | 73,20 | 68,40 | 71,80 | -2,45% | 8.395,00 |
| 03.09.2020 | 75,20 | 76,80 | 73,20 | 73,60 | -1,87% | 6.766,00 |
| 02.09.2020 | 70,00 | 75,00 | 69,60 | 75,00 | 6,53% | 8.985,00 |
| 01.09.2020 | 73,20 | 73,40 | 70,40 | 70,40 | -4,35% | 6.687,00 |
| 31.08.2020 | 69,40 | 74,20 | 69,20 | 73,60 | 6,98% | 14.685,00 |
| 28.08.2020 | 69,60 | 69,80 | 68,80 | 68,80 | -1,15% | 4.405,00 |
| 27.08.2020 | 69,60 | 70,00 | 69,20 | 69,60 | 0,58% | 3.226,00 |
| 26.08.2020 | 67,40 | 69,40 | 67,40 | 69,20 | 2,06% | 7.543,00 |
| 25.08.2020 | 67,00 | 68,00 | 66,80 | 67,80 | 2,42% | 2.063,00 |
| 24.08.2020 | 66,00 | 67,80 | 65,80 | 66,20 | 0,91% | 3.910,00 |
| 21.08.2020 | 66,40 | 66,80 | 65,00 | 65,60 | -0,61% | 2.417,00 |
| 20.08.2020 | 66,20 | 66,60 | 65,40 | 66,00 | -0,90% | 3.061,00 |
| 19.08.2020 | 68,40 | 69,60 | 65,00 | 66,60 | -2,63% | 7.688,00 |
| 18.08.2020 | 68,40 | 69,60 | 67,00 | 68,40 | 0,29% | 9.564,00 |
| 17.08.2020 | 65,00 | 68,40 | 65,00 | 68,20 | 5,25% | 7.334,00 |
| 14.08.2020 | 64,20 | 66,60 | 64,00 | 64,80 | 3,85% | 9.579,00 |
| 13.08.2020 | 62,80 | 63,00 | 62,00 | 62,40 | -0,64% | 2.828,00 |
| 12.08.2020 | 62,60 | 62,80 | 61,80 | 62,80 | 0,32% | 2.373,00 |
| 11.08.2020 | 62,20 | 62,60 | 61,00 | 62,60 | 1,62% | 6.444,00 |
| 10.08.2020 | 61,00 | 62,40 | 61,00 | 61,60 | 1,32% | 9.707,00 |
| 07.08.2020 | 60,00 | 61,40 | 60,00 | 60,80 | 2,36% | 2.511,00 |
| 06.08.2020 | 60,00 | 61,20 | 58,80 | 59,40 | 0,34% | 5.952,00 |
| 05.08.2020 | 58,80 | 59,40 | 58,60 | 59,20 | 0,68% | 3.757,00 |
| 04.08.2020 | 58,80 | 59,20 | 58,20 | 58,80 | 0,00% | 4.011,00 |
| 03.08.2020 | 57,40 | 58,80 | 56,80 | 58,80 | 3,52% | 1.955,00 |
| 31.07.2020 | 55,40 | 57,00 | 55,40 | 56,80 | 2,16% | 2.825,00 |
| 30.07.2020 | 57,40 | 58,00 | 55,60 | 55,60 | -4,14% | 4.485,00 |
| 29.07.2020 | 57,20 | 58,00 | 57,20 | 58,00 | 2,11% | 1.963,00 |
| 28.07.2020 | 55,60 | 57,00 | 55,60 | 56,80 | 1,79% | 857,00 |
| 27.07.2020 | 57,20 | 57,80 | 55,60 | 55,80 | -2,11% | 4.265,00 |
| 24.07.2020 | 59,00 | 60,00 | 57,00 | 57,00 | -1,72% | 10.401,00 |
| 23.07.2020 | 57,00 | 58,20 | 57,00 | 58,00 | 0,69% | 1.791,00 |
| 22.07.2020 | 57,20 | 58,40 | 57,00 | 57,60 | 0,00% | 2.361,00 |
| 21.07.2020 | 58,00 | 58,60 | 56,00 | 57,60 | -0,69% | 2.092,00 |
| 20.07.2020 | 55,80 | 58,60 | 55,80 | 58,00 | 4,32% | 8.161,00 |
| 17.07.2020 | 55,80 | 57,00 | 55,40 | 55,60 | -0,71% | 3.943,00 |
| 16.07.2020 | 56,60 | 56,80 | 55,40 | 56,00 | 0,00% | 936,00 |
| 15.07.2020 | 57,20 | 57,20 | 55,80 | 56,00 | 0,00% | 2.263,00 |
| 14.07.2020 | 56,80 | 57,40 | 56,00 | 56,00 | -2,44% | 1.949,00 |