102,600€
-2,10%
Echtzeit-Aktienkurs adesso SE
Bid:
Ask:
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 105,20 | 106,10 | 100,70 | 103,10 | -1,90% | 1.500,00 |
| 17.04.2024 | 105,10 | 106,50 | 104,20 | 105,10 | 0,19% | 9.856,00 |
| 16.04.2024 | 105,90 | 106,50 | 103,50 | 104,90 | -1,50% | 1.840,00 |
| 15.04.2024 | 108,30 | 108,90 | 106,30 | 106,50 | -1,21% | 1.965,00 |
| 12.04.2024 | 112,50 | 113,70 | 107,60 | 107,80 | -4,01% | 1.275,00 |
| 11.04.2024 | 112,30 | 113,00 | 110,50 | 112,30 | 0,36% | 2.068,00 |
| 10.04.2024 | 110,90 | 113,10 | 110,70 | 111,90 | 0,90% | 3.470,00 |
| 09.04.2024 | 111,90 | 112,00 | 110,20 | 110,90 | -0,98% | 1.380,00 |
| 08.04.2024 | 110,70 | 112,30 | 110,40 | 112,00 | 1,27% | 1.194,00 |
| 05.04.2024 | 110,30 | 111,80 | 108,70 | 110,60 | 0,18% | 2.635,00 |
| 04.04.2024 | 109,10 | 112,20 | 108,60 | 110,40 | 1,19% | 386,00 |
| 03.04.2024 | 106,00 | 109,60 | 106,00 | 109,10 | 2,83% | 2.640,00 |
| 02.04.2024 | 109,20 | 109,80 | 105,80 | 106,10 | -3,02% | 940,00 |
| 28.03.2024 | 113,10 | 113,50 | 108,20 | 109,40 | -3,27% | 1.820,00 |
| 27.03.2024 | 107,10 | 113,40 | 106,40 | 113,10 | 5,60% | 1.906,00 |
| 26.03.2024 | 107,50 | 110,20 | 105,90 | 107,10 | -0,28% | - |
| 25.03.2024 | 109,40 | 113,90 | 106,00 | 107,40 | -1,74% | 5.012,00 |
| 22.03.2024 | 106,30 | 109,40 | 105,90 | 109,30 | 2,44% | 569,00 |
| 21.03.2024 | 114,00 | 115,30 | 101,60 | 106,70 | -6,32% | 5.247,00 |
| 20.03.2024 | 115,90 | 116,60 | 113,60 | 113,90 | -1,89% | 2.001,00 |
| 19.03.2024 | 116,30 | 117,40 | 114,00 | 116,10 | -0,17% | 400,00 |
| 18.03.2024 | 118,70 | 119,10 | 115,80 | 116,30 | -2,02% | 1.590,00 |
| 15.03.2024 | 118,20 | 119,40 | 117,20 | 118,70 | 0,42% | 864,00 |
| 14.03.2024 | 118,20 | 119,00 | 116,90 | 118,20 | 0,08% | 784,00 |
| 13.03.2024 | 115,50 | 118,20 | 114,40 | 118,10 | 2,25% | 2.415,00 |
| 12.03.2024 | 117,40 | 117,50 | 113,90 | 115,50 | -1,45% | 890,00 |
| 11.03.2024 | 118,40 | 119,80 | 116,50 | 117,20 | -1,60% | 4.880,00 |
| 08.03.2024 | 120,40 | 121,60 | 118,40 | 119,10 | -0,67% | 4.570,00 |
| 07.03.2024 | 117,30 | 120,20 | 115,20 | 119,90 | 2,30% | 1.839,00 |
| 06.03.2024 | 115,70 | 117,80 | 114,90 | 117,20 | 1,38% | 458,00 |
| 05.03.2024 | 114,40 | 115,90 | 113,10 | 115,60 | 1,05% | 2.480,00 |
| 04.03.2024 | 115,50 | 116,00 | 113,90 | 114,40 | -1,04% | 1.502,00 |
| 01.03.2024 | 115,70 | 116,20 | 113,80 | 115,60 | 0,09% | 3.474,00 |
| 29.02.2024 | 114,10 | 115,70 | 113,70 | 115,50 | 0,96% | 2.700,00 |
| 28.02.2024 | 118,80 | 120,60 | 112,70 | 114,40 | -4,43% | 4.177,00 |
| 27.02.2024 | 112,00 | 120,60 | 109,20 | 119,70 | 10,42% | 3.425,00 |
| 26.02.2024 | 99,65 | 110,20 | 99,65 | 108,40 | 8,78% | 1.863,00 |
| 23.02.2024 | 95,15 | 99,90 | 94,20 | 99,65 | 4,73% | 1.050,00 |
| 22.02.2024 | 93,95 | 96,05 | 93,65 | 95,15 | 1,55% | 715,00 |
| 21.02.2024 | 96,75 | 97,70 | 92,35 | 93,70 | -3,05% | 1.633,00 |
| 20.02.2024 | 100,15 | 103,00 | 96,55 | 96,65 | -3,54% | 1.645,00 |
| 19.02.2024 | 97,60 | 100,20 | 96,35 | 100,20 | 2,72% | 500,00 |
| 16.02.2024 | 96,10 | 98,25 | 95,70 | 97,55 | 1,51% | - |
| 15.02.2024 | 95,30 | 98,35 | 95,20 | 96,10 | 0,89% | 765,00 |
| 14.02.2024 | 93,60 | 96,00 | 93,20 | 95,25 | 1,87% | - |
| 13.02.2024 | 96,00 | 96,95 | 92,30 | 93,50 | -2,60% | 841,00 |
| 12.02.2024 | 93,50 | 96,50 | 93,25 | 96,00 | 2,73% | 324,00 |
| 09.02.2024 | 92,65 | 94,70 | 92,40 | 93,45 | 0,92% | - |
| 08.02.2024 | 92,05 | 93,10 | 91,40 | 92,60 | 0,65% | 2.160,00 |
| 07.02.2024 | 94,05 | 94,35 | 91,45 | 92,00 | -2,13% | 2.125,00 |
| 06.02.2024 | 96,45 | 96,90 | 92,30 | 94,00 | -2,54% | 750,00 |
| 05.02.2024 | 99,40 | 100,40 | 95,30 | 96,45 | -3,02% | 660,00 |
| 02.02.2024 | 97,90 | 101,20 | 97,80 | 99,45 | 1,69% | 534,00 |
| 01.02.2024 | 93,00 | 99,10 | 91,70 | 97,80 | 4,71% | 539,00 |
| 31.01.2024 | 95,95 | 96,20 | 92,85 | 93,40 | -2,71% | 1.248,00 |
| 30.01.2024 | 94,25 | 96,60 | 93,60 | 96,00 | 1,69% | 1.720,00 |
| 29.01.2024 | 96,20 | 97,20 | 92,40 | 94,40 | -1,82% | 2.500,00 |
| 26.01.2024 | 96,75 | 98,00 | 95,95 | 96,15 | -0,83% | 284,00 |
| 25.01.2024 | 96,95 | 97,65 | 95,35 | 96,95 | -0,10% | 1.104,00 |
| 24.01.2024 | 99,55 | 100,40 | 96,25 | 97,05 | -2,36% | 1.876,00 |
| 23.01.2024 | 98,35 | 99,90 | 98,10 | 99,40 | 1,07% | 910,00 |
| 22.01.2024 | 98,55 | 100,50 | 97,85 | 98,35 | -0,05% | 1.262,00 |
| 19.01.2024 | 98,90 | 99,15 | 97,05 | 98,40 | -0,51% | 945,00 |
| 18.01.2024 | 97,30 | 99,05 | 96,00 | 98,90 | 1,75% | 2.480,00 |
| 17.01.2024 | 96,35 | 97,85 | 94,80 | 97,20 | 0,52% | 112,00 |
| 16.01.2024 | 98,35 | 99,75 | 96,55 | 96,70 | -1,93% | 1.250,00 |
| 15.01.2024 | 102,80 | 103,10 | 97,55 | 98,60 | -3,90% | - |
| 12.01.2024 | 99,85 | 102,60 | 98,35 | 102,60 | 2,70% | 3.800,00 |
| 11.01.2024 | 103,40 | 103,50 | 97,90 | 99,90 | -2,82% | - |
| 10.01.2024 | 104,10 | 104,70 | 101,20 | 102,80 | -1,34% | 704,00 |
| 09.01.2024 | 103,70 | 105,80 | 103,40 | 104,20 | 0,39% | - |
| 08.01.2024 | 104,90 | 106,40 | 101,90 | 103,80 | -1,14% | 1.000,00 |
| 05.01.2024 | 106,20 | 106,50 | 101,50 | 105,00 | -1,22% | - |
| 04.01.2024 | 105,50 | 106,40 | 104,30 | 106,30 | 0,76% | 1.450,00 |
| 03.01.2024 | 108,20 | 108,70 | 104,20 | 105,50 | -2,59% | 1.414,00 |
| 02.01.2024 | 107,80 | 109,90 | 107,70 | 108,30 | 0,84% | 1.802,00 |
| 29.12.2023 | 106,60 | 107,70 | 106,20 | 107,40 | 0,75% | 130,00 |
| 28.12.2023 | 106,80 | 107,80 | 106,10 | 106,60 | -0,09% | 430,00 |
| 27.12.2023 | 104,90 | 107,40 | 104,30 | 106,70 | 1,81% | 150,00 |
| 22.12.2023 | 101,30 | 104,90 | 101,30 | 104,80 | 3,35% | 6.968,00 |
| 21.12.2023 | 102,10 | 102,90 | 100,40 | 101,40 | -0,29% | 510,00 |
| 20.12.2023 | 99,40 | 103,80 | 99,00 | 101,70 | 2,21% | 690,00 |
| 19.12.2023 | 96,35 | 100,90 | 94,95 | 99,50 | 3,32% | 490,00 |
| 18.12.2023 | 94,00 | 96,45 | 93,55 | 96,30 | 2,45% | 394,00 |
| 15.12.2023 | 94,40 | 95,40 | 93,60 | 94,00 | -0,32% | 636,00 |
| 14.12.2023 | 91,45 | 94,40 | 91,10 | 94,30 | 3,46% | - |
| 13.12.2023 | 93,20 | 93,35 | 90,40 | 91,15 | -2,25% | 2.915,00 |
| 12.12.2023 | 95,50 | 96,55 | 92,90 | 93,25 | -2,25% | 750,00 |
| 11.12.2023 | 97,60 | 98,75 | 95,20 | 95,40 | -2,30% | 813,00 |
| 08.12.2023 | 98,65 | 98,95 | 96,50 | 97,65 | -1,01% | 570,00 |
| 07.12.2023 | 100,00 | 100,40 | 98,15 | 98,65 | -1,55% | 1.700,00 |
| 06.12.2023 | 99,05 | 101,40 | 98,40 | 100,20 | 1,62% | - |
| 05.12.2023 | 96,80 | 101,10 | 93,80 | 98,60 | 1,75% | - |
| 04.12.2023 | 99,40 | 100,10 | 95,55 | 96,90 | -1,82% | 2.064,00 |
| 01.12.2023 | 98,60 | 100,05 | 98,60 | 98,70 | 0,25% | 676,00 |
| 30.11.2023 | 103,50 | 104,70 | 97,55 | 98,45 | -4,79% | - |
| 29.11.2023 | 98,80 | 104,50 | 98,70 | 103,40 | 4,71% | 1.660,00 |
| 28.11.2023 | 98,45 | 98,75 | 97,25 | 98,75 | 0,15% | 696,00 |
| 27.11.2023 | 99,40 | 99,65 | 97,45 | 98,60 | -0,40% | 196,00 |
| 24.11.2023 | 100,50 | 101,20 | 99,00 | 99,00 | -1,49% | 600,00 |