Börse:
142,400€
-2,73%
Echtzeit-Aktienkurs adesso SE
Bid:
142,000€
Ask:
142,800€
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 147,00 | 148,20 | 141,80 | 142,80 | -2,46% | 3.048,00 |
| 30.06.2022 | 150,80 | 150,80 | 145,20 | 146,40 | -3,17% | 4.859,00 |
| 29.06.2022 | 158,80 | 158,80 | 150,00 | 151,20 | -5,03% | 6.138,00 |
| 28.06.2022 | 166,00 | 166,80 | 158,80 | 159,20 | -3,40% | 5.651,00 |
| 27.06.2022 | 164,40 | 165,60 | 162,60 | 164,80 | 1,10% | 1.642,00 |
| 24.06.2022 | 161,20 | 163,80 | 160,00 | 163,00 | 1,12% | 2.138,00 |
| 23.06.2022 | 162,20 | 162,20 | 157,00 | 161,20 | -1,10% | 4.404,00 |
| 22.06.2022 | 163,80 | 163,80 | 156,40 | 163,00 | -1,21% | 5.006,00 |
| 21.06.2022 | 157,80 | 167,20 | 157,60 | 165,00 | 4,83% | 7.698,00 |
| 20.06.2022 | 156,80 | 159,40 | 156,20 | 157,40 | -0,38% | 1.491,00 |
| 17.06.2022 | 150,00 | 158,20 | 150,00 | 158,00 | 4,77% | 6.109,00 |
| 16.06.2022 | 156,20 | 158,20 | 149,60 | 150,80 | -3,46% | 7.497,00 |
| 15.06.2022 | 155,00 | 156,20 | 153,60 | 156,20 | 1,83% | 4.250,00 |
| 14.06.2022 | 159,00 | 162,00 | 153,40 | 153,40 | -3,76% | 4.580,00 |
| 13.06.2022 | 159,60 | 163,00 | 156,80 | 159,40 | -3,39% | 5.455,00 |
| 10.06.2022 | 176,00 | 176,00 | 165,00 | 165,00 | -6,46% | 3.903,00 |
| 09.06.2022 | 180,80 | 184,20 | 176,40 | 176,40 | -3,50% | 2.950,00 |
| 08.06.2022 | 183,40 | 185,60 | 182,00 | 182,80 | -0,11% | 3.609,00 |
| 07.06.2022 | 181,00 | 183,60 | 179,00 | 183,00 | -0,65% | 6.069,00 |
| 06.06.2022 | 181,60 | 185,80 | 181,60 | 184,20 | 0,66% | 2.121,00 |
| 03.06.2022 | 182,20 | 184,60 | 180,60 | 183,00 | 1,10% | 4.035,00 |
| 02.06.2022 | 180,20 | 182,60 | 179,00 | 181,00 | 0,89% | 4.431,00 |
| 01.06.2022 | 178,20 | 181,00 | 173,20 | 179,40 | 1,24% | 13.745,00 |
| 31.05.2022 | 182,20 | 182,40 | 177,20 | 177,20 | -1,99% | 14.221,00 |
| 30.05.2022 | 179,20 | 183,00 | 178,20 | 180,80 | 1,80% | 5.224,00 |
| 27.05.2022 | 175,80 | 180,60 | 173,60 | 177,60 | 2,07% | 4.918,00 |
| 26.05.2022 | 175,60 | 175,60 | 171,20 | 174,00 | 1,75% | 6.311,00 |
| 25.05.2022 | 168,00 | 174,20 | 168,00 | 171,00 | 0,71% | 3.019,00 |
| 24.05.2022 | 177,80 | 177,80 | 169,00 | 169,80 | -1,05% | 2.364,00 |
| 23.05.2022 | 166,20 | 172,00 | 166,20 | 171,60 | 2,51% | 2.368,00 |
| 20.05.2022 | 165,60 | 170,40 | 165,60 | 167,40 | 0,84% | 3.657,00 |
| 19.05.2022 | 167,00 | 167,60 | 161,60 | 166,00 | -0,72% | 5.936,00 |
| 18.05.2022 | 175,00 | 176,00 | 167,20 | 167,20 | -4,35% | 5.138,00 |
| 17.05.2022 | 173,60 | 179,00 | 173,00 | 174,80 | 0,34% | 11.281,00 |
| 16.05.2022 | 168,20 | 176,40 | 166,00 | 174,20 | 4,19% | 12.527,00 |
| 13.05.2022 | 159,20 | 167,20 | 159,00 | 167,20 | 4,50% | 6.890,00 |
| 12.05.2022 | 155,20 | 161,40 | 154,40 | 160,00 | 1,52% | 7.580,00 |
| 11.05.2022 | 158,40 | 159,40 | 153,80 | 157,60 | -0,38% | 7.033,00 |
| 10.05.2022 | 159,20 | 161,80 | 156,60 | 158,20 | 0,00% | 14.490,00 |
| 09.05.2022 | 171,00 | 171,20 | 157,20 | 158,20 | -8,02% | 8.663,00 |
| 06.05.2022 | 180,40 | 180,40 | 168,40 | 172,00 | -3,80% | 17.224,00 |
| 05.05.2022 | 189,00 | 189,00 | 178,60 | 178,80 | -2,30% | 4.803,00 |
| 04.05.2022 | 184,80 | 186,40 | 183,00 | 183,00 | -0,33% | 4.370,00 |
| 03.05.2022 | 189,00 | 189,00 | 182,60 | 183,60 | -0,22% | 7.547,00 |
| 02.05.2022 | 185,00 | 190,40 | 183,40 | 184,00 | -1,60% | 7.666,00 |
| 29.04.2022 | 189,60 | 192,40 | 185,60 | 187,00 | 1,41% | 10.383,00 |
| 28.04.2022 | 179,00 | 185,40 | 178,40 | 184,40 | 2,79% | 7.938,00 |
| 27.04.2022 | 176,60 | 182,00 | 175,40 | 179,40 | 0,79% | 10.315,00 |
| 26.04.2022 | 182,00 | 182,00 | 176,20 | 178,00 | -0,22% | 11.030,00 |
| 25.04.2022 | 177,20 | 178,40 | 173,20 | 178,40 | -0,78% | 6.546,00 |
| 22.04.2022 | 176,20 | 180,20 | 173,40 | 179,80 | 2,04% | 6.960,00 |
| 21.04.2022 | 178,80 | 179,00 | 174,80 | 176,20 | -0,34% | 5.477,00 |
| 20.04.2022 | 172,00 | 178,60 | 170,40 | 176,80 | 4,25% | 8.594,00 |
| 19.04.2022 | 173,00 | 173,00 | 165,60 | 169,60 | -1,62% | 8.444,00 |
| 14.04.2022 | 173,00 | 173,80 | 170,40 | 172,40 | 0,82% | 5.648,00 |
| 13.04.2022 | 174,80 | 174,80 | 169,00 | 171,00 | -1,72% | 4.340,00 |
| 12.04.2022 | 170,40 | 176,40 | 168,80 | 174,00 | 1,05% | 8.975,00 |
| 11.04.2022 | 178,00 | 180,00 | 172,20 | 172,20 | -4,65% | 8.267,00 |
| 08.04.2022 | 182,80 | 187,40 | 178,20 | 180,60 | -0,77% | 10.789,00 |
| 07.04.2022 | 181,20 | 183,60 | 179,00 | 182,00 | 0,78% | 11.505,00 |
| 06.04.2022 | 190,00 | 190,00 | 177,60 | 180,60 | -4,34% | 15.557,00 |
| 05.04.2022 | 188,60 | 195,60 | 187,60 | 188,80 | 0,11% | 11.434,00 |
| 04.04.2022 | 187,00 | 189,60 | 183,00 | 188,60 | 2,28% | 15.681,00 |
| 01.04.2022 | 189,00 | 189,60 | 183,40 | 184,40 | -0,65% | 17.024,00 |
| 31.03.2022 | 202,00 | 203,00 | 185,60 | 185,60 | -9,68% | 25.226,00 |
| 30.03.2022 | 209,50 | 212,00 | 200,00 | 205,50 | -1,91% | 10.682,00 |
| 29.03.2022 | 221,00 | 223,50 | 206,50 | 209,50 | -2,78% | 10.610,00 |
| 28.03.2022 | 219,50 | 221,50 | 215,00 | 215,50 | -1,82% | 6.438,00 |
| 25.03.2022 | 219,00 | 225,50 | 217,00 | 219,50 | 0,92% | 7.163,00 |
| 24.03.2022 | 222,00 | 225,00 | 217,50 | 217,50 | -2,90% | 6.758,00 |
| 23.03.2022 | 224,00 | 228,50 | 220,00 | 224,00 | 0,45% | 7.468,00 |
| 22.03.2022 | 222,00 | 226,00 | 218,50 | 223,00 | 2,29% | 12.142,00 |
| 21.03.2022 | 214,50 | 220,00 | 214,00 | 218,00 | 1,63% | 8.238,00 |
| 18.03.2022 | 212,00 | 221,50 | 209,50 | 214,50 | 1,90% | 116.572,00 |
| 17.03.2022 | 209,00 | 214,00 | 206,00 | 210,50 | 1,45% | 8.611,00 |
| 16.03.2022 | 198,20 | 210,00 | 198,20 | 207,50 | 4,90% | 14.483,00 |
| 15.03.2022 | 202,00 | 202,00 | 194,40 | 197,80 | 0,10% | 6.393,00 |
| 14.03.2022 | 195,80 | 199,80 | 191,80 | 197,60 | 2,07% | 3.976,00 |
| 11.03.2022 | 185,80 | 199,20 | 184,80 | 193,60 | 3,42% | 9.376,00 |
| 10.03.2022 | 188,00 | 191,20 | 184,80 | 187,20 | -0,43% | 7.869,00 |
| 09.03.2022 | 188,80 | 188,80 | 182,40 | 188,00 | 4,79% | 12.306,00 |
| 08.03.2022 | 186,00 | 194,00 | 178,00 | 179,40 | -4,68% | 7.225,00 |
| 07.03.2022 | 185,00 | 194,60 | 184,60 | 188,20 | -2,69% | 13.844,00 |
| 04.03.2022 | 198,00 | 201,50 | 193,40 | 193,40 | -3,30% | 21.140,00 |
| 03.03.2022 | 203,50 | 209,50 | 199,80 | 200,00 | -1,96% | 7.265,00 |
| 02.03.2022 | 200,50 | 207,00 | 198,40 | 204,00 | 0,74% | 7.660,00 |
| 01.03.2022 | 201,50 | 205,50 | 199,00 | 202,50 | 0,00% | 10.718,00 |
| 28.02.2022 | 202,00 | 205,50 | 197,80 | 202,50 | -2,41% | 12.655,00 |
| 25.02.2022 | 199,80 | 207,50 | 198,20 | 207,50 | 3,75% | 10.616,00 |
| 24.02.2022 | 196,00 | 202,50 | 194,20 | 200,00 | -2,91% | 18.905,00 |
| 23.02.2022 | 204,00 | 213,00 | 204,00 | 206,00 | 0,49% | 17.724,00 |
| 22.02.2022 | 190,00 | 207,00 | 187,80 | 205,00 | 0,99% | 18.968,00 |
| 21.02.2022 | 201,50 | 207,50 | 200,00 | 203,00 | 2,22% | 20.911,00 |
| 18.02.2022 | 195,00 | 200,00 | 195,00 | 198,60 | 0,10% | 8.353,00 |
| 17.02.2022 | 197,20 | 203,00 | 197,00 | 198,40 | -0,20% | 11.856,00 |
| 16.02.2022 | 198,80 | 200,50 | 194,40 | 198,80 | 0,51% | 11.075,00 |
| 15.02.2022 | 185,80 | 201,00 | 185,80 | 197,80 | 6,23% | 15.715,00 |
| 14.02.2022 | 181,00 | 188,60 | 180,00 | 186,20 | 0,54% | 17.693,00 |
| 11.02.2022 | 186,00 | 190,40 | 183,00 | 185,20 | -1,17% | 12.353,00 |
| 10.02.2022 | 189,80 | 191,00 | 184,60 | 187,40 | -0,95% | 4.792,00 |