Börse:
142,800€
-2,06%
Echtzeit-Aktienkurs ADESSO SE INH O.N.
Bid:
142,200€
Ask:
143,400€
Aktienkurse zur ADESSO SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 147,20 | 147,20 | 139,60 | 142,80 | -2,06% | 5.646,00 |
| 27.01.2023 | 149,80 | 149,80 | 144,00 | 145,80 | -1,22% | 4.116,00 |
| 26.01.2023 | 148,80 | 148,80 | 146,00 | 147,60 | 0,96% | 4.067,00 |
| 25.01.2023 | 149,20 | 149,40 | 145,80 | 146,20 | -2,53% | 3.886,00 |
| 24.01.2023 | 150,00 | 151,00 | 148,80 | 150,00 | 0,40% | 5.473,00 |
| 23.01.2023 | 148,60 | 151,80 | 148,60 | 149,40 | 1,22% | 3.610,00 |
| 20.01.2023 | 146,40 | 149,00 | 145,60 | 147,60 | 1,10% | 2.918,00 |
| 19.01.2023 | 154,20 | 154,20 | 145,40 | 146,00 | -6,29% | 7.502,00 |
| 18.01.2023 | 157,00 | 160,20 | 154,20 | 155,80 | 0,13% | 6.476,00 |
| 17.01.2023 | 153,80 | 156,00 | 153,00 | 155,60 | 1,30% | 2.704,00 |
| 16.01.2023 | 152,20 | 154,80 | 151,00 | 153,60 | 1,19% | 3.674,00 |
| 13.01.2023 | 148,80 | 152,60 | 148,80 | 151,80 | 2,71% | 3.849,00 |
| 12.01.2023 | 153,40 | 156,80 | 145,80 | 147,80 | -3,52% | 9.385,00 |
| 11.01.2023 | 143,40 | 153,20 | 142,80 | 153,20 | 7,74% | 10.618,00 |
| 10.01.2023 | 145,00 | 145,40 | 141,80 | 142,20 | -2,34% | 4.035,00 |
| 09.01.2023 | 142,00 | 146,60 | 141,20 | 145,60 | 2,82% | 4.090,00 |
| 06.01.2023 | 139,20 | 142,20 | 138,00 | 141,60 | 2,02% | 2.940,00 |
| 05.01.2023 | 139,80 | 140,00 | 137,20 | 138,80 | -1,28% | 2.773,00 |
| 04.01.2023 | 138,60 | 141,80 | 136,40 | 140,60 | 2,33% | 3.313,00 |
| 03.01.2023 | 135,60 | 140,80 | 135,00 | 137,40 | 1,93% | 5.418,00 |
| 02.01.2023 | 132,20 | 135,20 | 130,80 | 134,80 | 2,28% | 3.100,00 |
| 30.12.2022 | 134,20 | 135,00 | 131,80 | 131,80 | -1,64% | 1.605,00 |
| 29.12.2022 | 131,20 | 134,60 | 129,60 | 134,00 | 1,98% | 1.731,00 |
| 28.12.2022 | 130,40 | 131,60 | 129,00 | 131,40 | 1,39% | 3.396,00 |
| 27.12.2022 | 135,20 | 137,20 | 129,40 | 129,60 | -1,82% | 3.684,00 |
| 23.12.2022 | 131,00 | 132,60 | 130,20 | 132,00 | 1,23% | 2.477,00 |
| 22.12.2022 | 132,40 | 135,40 | 129,60 | 130,40 | -0,46% | 4.145,00 |
| 21.12.2022 | 124,60 | 131,00 | 124,00 | 131,00 | 5,65% | 5.609,00 |
| 20.12.2022 | 127,00 | 127,20 | 123,40 | 124,00 | -3,28% | 11.223,00 |
| 19.12.2022 | 131,00 | 131,00 | 127,60 | 128,20 | -1,54% | 3.220,00 |
| 16.12.2022 | 131,20 | 131,40 | 127,40 | 130,20 | -0,61% | 3.542,00 |
| 15.12.2022 | 137,20 | 137,20 | 130,60 | 131,00 | -4,24% | 6.327,00 |
| 14.12.2022 | 138,20 | 138,20 | 134,20 | 136,80 | -0,58% | 4.757,00 |
| 13.12.2022 | 133,40 | 139,00 | 131,60 | 137,60 | 3,61% | 3.806,00 |
| 12.12.2022 | 131,80 | 133,60 | 130,00 | 132,80 | -0,15% | 4.276,00 |
| 09.12.2022 | 132,40 | 134,20 | 132,00 | 133,00 | 1,84% | 2.374,00 |
| 08.12.2022 | 129,20 | 130,60 | 127,80 | 130,60 | 0,77% | 3.415,00 |
| 07.12.2022 | 127,00 | 131,80 | 125,80 | 129,60 | 1,41% | 6.264,00 |
| 06.12.2022 | 133,40 | 134,40 | 126,80 | 127,80 | -4,91% | 6.964,00 |
| 05.12.2022 | 136,60 | 136,60 | 133,60 | 134,40 | -0,30% | 5.098,00 |
| 02.12.2022 | 135,00 | 137,00 | 132,40 | 134,80 | 0,00% | 6.859,00 |
| 01.12.2022 | 136,60 | 139,20 | 133,80 | 134,80 | -0,59% | 6.372,00 |
| 30.11.2022 | 134,60 | 137,80 | 132,20 | 135,60 | 1,35% | 6.634,00 |
| 29.11.2022 | 135,60 | 137,20 | 132,60 | 133,80 | -1,62% | 8.530,00 |
| 28.11.2022 | 138,00 | 138,20 | 135,40 | 136,00 | -1,16% | 5.472,00 |
| 25.11.2022 | 141,00 | 141,40 | 137,00 | 137,60 | -1,43% | 3.600,00 |
| 24.11.2022 | 135,20 | 139,80 | 135,20 | 139,60 | 4,65% | 7.431,00 |
| 23.11.2022 | 128,80 | 133,40 | 127,20 | 133,40 | 4,87% | 6.608,00 |
| 22.11.2022 | 126,00 | 127,80 | 124,60 | 127,20 | 1,11% | 3.735,00 |
| 21.11.2022 | 127,80 | 127,80 | 124,20 | 125,80 | -2,33% | 4.726,00 |
| 18.11.2022 | 131,40 | 132,00 | 128,40 | 128,80 | -1,68% | 6.009,00 |
| 17.11.2022 | 126,80 | 133,20 | 126,40 | 131,00 | 4,80% | 8.703,00 |
| 16.11.2022 | 131,00 | 131,00 | 123,20 | 125,00 | -2,95% | 9.546,00 |
| 15.11.2022 | 129,00 | 136,60 | 127,40 | 128,80 | 2,06% | 10.803,00 |
| 14.11.2022 | 120,00 | 136,00 | 117,40 | 126,20 | 9,36% | 22.437,00 |
| 11.11.2022 | 112,80 | 115,40 | 111,40 | 115,40 | 3,96% | 5.165,00 |
| 10.11.2022 | 103,80 | 111,40 | 102,40 | 111,00 | 6,53% | 4.505,00 |
| 09.11.2022 | 106,20 | 106,80 | 102,80 | 104,20 | -1,51% | 3.765,00 |
| 08.11.2022 | 102,40 | 106,00 | 102,20 | 105,80 | 2,32% | 3.178,00 |
| 07.11.2022 | 101,00 | 103,60 | 101,00 | 103,40 | 2,17% | 4.581,00 |
| 04.11.2022 | 100,40 | 101,60 | 98,60 | 101,20 | 2,02% | 3.563,00 |
| 03.11.2022 | 100,40 | 100,40 | 97,80 | 99,20 | -2,36% | 6.495,00 |
| 02.11.2022 | 103,00 | 103,00 | 101,00 | 101,60 | -0,39% | 2.928,00 |
| 01.11.2022 | 101,60 | 105,00 | 101,60 | 102,00 | 1,80% | 3.416,00 |
| 31.10.2022 | 101,80 | 103,40 | 100,20 | 100,20 | -1,76% | 5.386,00 |
| 28.10.2022 | 102,40 | 103,00 | 100,60 | 102,00 | -1,92% | 3.430,00 |
| 27.10.2022 | 105,40 | 105,40 | 101,80 | 104,00 | -1,33% | 3.852,00 |
| 26.10.2022 | 104,00 | 106,00 | 103,60 | 105,40 | -0,19% | 6.164,00 |
| 25.10.2022 | 101,00 | 106,80 | 100,00 | 105,60 | 5,39% | 4.769,00 |
| 24.10.2022 | 102,20 | 103,00 | 99,90 | 100,20 | -0,99% | 8.119,00 |
| 21.10.2022 | 101,20 | 103,80 | 99,50 | 101,20 | -0,59% | 9.097,00 |
| 20.10.2022 | 100,00 | 101,80 | 98,90 | 101,80 | 2,52% | 8.341,00 |
| 19.10.2022 | 101,80 | 101,80 | 99,30 | 99,30 | -1,68% | 3.764,00 |
| 18.10.2022 | 101,80 | 104,20 | 100,80 | 101,00 | 0,00% | 4.296,00 |
| 17.10.2022 | 99,40 | 101,00 | 97,60 | 101,00 | 2,33% | 3.550,00 |
| 14.10.2022 | 99,80 | 101,40 | 97,90 | 98,70 | 1,23% | 5.295,00 |
| 13.10.2022 | 95,60 | 98,50 | 92,00 | 97,50 | 1,25% | 8.203,00 |
| 12.10.2022 | 98,20 | 98,60 | 95,50 | 96,30 | -2,03% | 3.474,00 |
| 11.10.2022 | 98,50 | 99,10 | 96,30 | 98,30 | -0,91% | 9.094,00 |
| 10.10.2022 | 99,50 | 102,00 | 98,10 | 99,20 | -0,70% | 8.527,00 |
| 07.10.2022 | 108,00 | 108,00 | 99,30 | 99,90 | -6,81% | 12.881,00 |
| 06.10.2022 | 107,20 | 109,00 | 106,20 | 107,20 | -0,56% | 2.679,00 |
| 05.10.2022 | 108,80 | 111,20 | 107,00 | 107,80 | -0,92% | 6.911,00 |
| 04.10.2022 | 106,20 | 109,00 | 105,00 | 108,80 | 5,02% | 5.873,00 |
| 03.10.2022 | 102,80 | 103,80 | 100,00 | 103,60 | 0,19% | 4.945,00 |
| 30.09.2022 | 98,50 | 103,40 | 97,60 | 103,40 | 5,08% | 12.276,00 |
| 29.09.2022 | 102,00 | 102,00 | 98,00 | 98,40 | -3,53% | 6.436,00 |
| 28.09.2022 | 102,00 | 102,60 | 98,40 | 102,00 | 0,20% | 6.896,00 |
| 27.09.2022 | 103,80 | 106,00 | 101,80 | 101,80 | -0,39% | 6.689,00 |
| 26.09.2022 | 101,00 | 104,40 | 100,60 | 102,20 | 0,20% | 8.347,00 |
| 23.09.2022 | 109,00 | 109,00 | 98,60 | 102,00 | -6,25% | 29.797,00 |
| 22.09.2022 | 109,20 | 112,00 | 108,60 | 108,80 | -3,20% | 12.195,00 |
| 21.09.2022 | 109,20 | 112,40 | 108,40 | 112,40 | 2,00% | 3.939,00 |
| 20.09.2022 | 113,00 | 113,80 | 110,00 | 110,20 | -1,61% | 4.844,00 |
| 19.09.2022 | 110,40 | 112,40 | 109,40 | 112,00 | 1,27% | 4.631,00 |
| 16.09.2022 | 111,80 | 112,40 | 110,00 | 110,60 | -1,95% | 7.651,00 |
| 15.09.2022 | 117,00 | 117,00 | 112,00 | 112,80 | -3,09% | 11.257,00 |
| 14.09.2022 | 117,00 | 118,80 | 115,00 | 116,40 | -1,02% | 2.939,00 |
| 13.09.2022 | 123,80 | 123,80 | 117,00 | 117,60 | -4,39% | 7.772,00 |
| 12.09.2022 | 121,00 | 124,60 | 119,80 | 123,00 | 3,36% | 11.802,00 |