Börse:
186,400€
-0,85%
Echtzeit-Aktienkurs adesso SE
Bid:
186,200€
Ask:
186,600€
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2022 | 187,90 | 190,60 | 182,30 | 186,40 | -1,01% | 782,00 |
| 17.01.2022 | 188,00 | 191,50 | 185,00 | 188,30 | 0,16% | 108,00 |
| 14.01.2022 | 196,40 | 196,40 | 187,70 | 188,00 | -3,74% | - |
| 13.01.2022 | 192,80 | 213,00 | 190,70 | 195,30 | 1,30% | - |
| 12.01.2022 | 190,50 | 194,60 | 188,40 | 192,80 | 1,47% | 630,00 |
| 11.01.2022 | 183,60 | 190,00 | 182,70 | 190,00 | 3,43% | 545,00 |
| 10.01.2022 | 184,90 | 187,00 | 181,00 | 183,70 | -0,38% | - |
| 07.01.2022 | 187,60 | 187,70 | 181,90 | 184,40 | -1,65% | 210,00 |
| 06.01.2022 | 188,10 | 188,90 | 183,50 | 187,50 | -0,21% | 1.350,00 |
| 05.01.2022 | 196,10 | 199,30 | 184,40 | 187,90 | -4,33% | - |
| 04.01.2022 | 206,00 | 210,50 | 196,30 | 196,40 | -4,78% | 123,00 |
| 03.01.2022 | 207,00 | 211,00 | 203,50 | 206,25 | -1,08% | 3.116,00 |
| 30.12.2021 | 205,25 | 208,50 | 202,75 | 208,50 | 1,58% | 1.587,00 |
| 29.12.2021 | 198,80 | 206,50 | 198,60 | 205,25 | 3,24% | 510,00 |
| 28.12.2021 | 199,60 | 203,25 | 198,60 | 198,80 | -0,50% | 126,00 |
| 27.12.2021 | 194,60 | 202,00 | 193,80 | 199,80 | 2,62% | 762,00 |
| 23.12.2021 | 193,70 | 194,80 | 190,80 | 194,70 | 0,62% | 90,00 |
| 22.12.2021 | 184,50 | 211,70 | 183,90 | 193,50 | 4,82% | 100,00 |
| 21.12.2021 | 182,20 | 184,80 | 177,50 | 184,60 | 2,21% | - |
| 20.12.2021 | 183,60 | 183,80 | 177,80 | 180,60 | -2,43% | 840,00 |
| 17.12.2021 | 184,30 | 185,60 | 181,20 | 185,10 | 0,38% | - |
| 16.12.2021 | 180,70 | 207,20 | 179,50 | 184,40 | 2,10% | 80,00 |
| 15.12.2021 | 177,40 | 181,50 | 177,00 | 180,60 | 1,75% | - |
| 14.12.2021 | 187,40 | 189,10 | 176,90 | 177,50 | -5,08% | 740,00 |
| 13.12.2021 | 182,70 | 189,30 | 181,90 | 187,00 | 2,86% | - |
| 10.12.2021 | 187,00 | 188,00 | 180,10 | 181,80 | -2,94% | - |
| 09.12.2021 | 185,00 | 189,00 | 184,90 | 187,30 | 1,30% | 72,00 |
| 08.12.2021 | 187,50 | 188,80 | 183,10 | 184,90 | -1,33% | 3.700,00 |
| 07.12.2021 | 174,90 | 188,30 | 174,40 | 187,40 | 8,20% | 370,00 |
| 06.12.2021 | 174,00 | 178,40 | 172,60 | 173,20 | 0,23% | 574,00 |
| 03.12.2021 | 182,50 | 183,70 | 167,00 | 172,80 | -4,79% | 1.065,00 |
| 02.12.2021 | 191,10 | 191,40 | 178,00 | 181,50 | -4,82% | 1.215,00 |
| 01.12.2021 | 187,50 | 191,80 | 183,40 | 190,70 | 1,87% | 1.635,00 |
| 30.11.2021 | 188,00 | 190,60 | 184,70 | 187,20 | -1,73% | - |
| 29.11.2021 | 182,20 | 191,20 | 181,50 | 190,50 | 4,56% | 377,00 |
| 26.11.2021 | 187,60 | 187,70 | 178,20 | 182,20 | -3,44% | 5.385,00 |
| 25.11.2021 | 189,60 | 192,20 | 186,90 | 188,70 | -0,37% | 60,00 |
| 24.11.2021 | 182,00 | 189,40 | 181,80 | 189,40 | 4,12% | 586,00 |
| 23.11.2021 | 188,90 | 190,30 | 181,30 | 181,90 | -3,76% | 2.437,00 |
| 22.11.2021 | 194,70 | 198,95 | 189,00 | 189,00 | -2,22% | - |
| 19.11.2021 | 196,80 | 199,40 | 191,10 | 193,30 | -1,73% | - |
| 18.11.2021 | 188,30 | 199,00 | 188,20 | 196,70 | 4,52% | 316,00 |
| 17.11.2021 | 196,80 | 197,40 | 187,20 | 188,20 | -4,32% | 660,00 |
| 16.11.2021 | 193,10 | 199,40 | 189,20 | 196,70 | 2,18% | 780,00 |
| 15.11.2021 | 211,75 | 214,50 | 186,60 | 192,50 | -9,62% | 905,00 |
| 12.11.2021 | 208,50 | 213,00 | 206,75 | 213,00 | 2,40% | - |
| 11.11.2021 | 202,50 | 210,25 | 200,00 | 208,00 | 2,97% | 126,00 |
| 10.11.2021 | 201,75 | 206,00 | 199,85 | 202,00 | 0,25% | 128,00 |
| 09.11.2021 | 198,30 | 201,75 | 193,60 | 201,50 | 1,61% | 810,00 |
| 08.11.2021 | 196,90 | 202,25 | 195,40 | 198,30 | 0,00% | 680,00 |
| 05.11.2021 | 211,00 | 211,50 | 192,50 | 198,30 | -5,91% | 1.764,00 |
| 04.11.2021 | 208,00 | 212,25 | 205,25 | 210,75 | 1,32% | 5.742,00 |
| 03.11.2021 | 205,25 | 208,25 | 202,50 | 208,00 | 1,22% | 2.616,00 |
| 02.11.2021 | 205,00 | 207,50 | 201,25 | 205,50 | 0,24% | 4.884,00 |
| 01.11.2021 | 192,00 | 209,75 | 191,80 | 205,00 | 6,77% | 781,00 |
| 29.10.2021 | 181,60 | 193,70 | 179,40 | 192,00 | 0,52% | 969,00 |
| 28.10.2021 | 177,30 | 191,00 | 174,30 | 191,00 | 7,91% | 5.341,00 |
| 27.10.2021 | 178,20 | 178,50 | 175,60 | 177,00 | -0,45% | 760,00 |
| 26.10.2021 | 178,30 | 179,90 | 175,90 | 177,80 | -0,17% | 654,00 |
| 25.10.2021 | 176,80 | 178,20 | 175,90 | 178,10 | 0,91% | 631,00 |
| 22.10.2021 | 178,40 | 181,00 | 176,00 | 176,50 | -1,18% | 410,00 |
| 21.10.2021 | 172,50 | 179,20 | 171,40 | 178,60 | 3,48% | 1.450,00 |
| 20.10.2021 | 175,90 | 177,40 | 171,80 | 172,60 | -1,88% | 1.285,00 |
| 19.10.2021 | 178,60 | 180,00 | 174,40 | 175,90 | -1,40% | 1.062,00 |
| 18.10.2021 | 178,40 | 181,30 | 173,20 | 178,40 | -0,06% | 1.293,00 |
| 15.10.2021 | 163,80 | 179,70 | 163,10 | 178,50 | 8,97% | 4.259,00 |
| 14.10.2021 | 164,30 | 165,80 | 161,60 | 163,80 | -0,12% | 1.300,00 |
| 13.10.2021 | 160,40 | 164,30 | 158,80 | 164,00 | 2,37% | 50,00 |
| 12.10.2021 | 161,20 | 163,60 | 159,90 | 160,20 | -0,93% | 1.100,00 |
| 11.10.2021 | 163,00 | 163,20 | 155,10 | 161,70 | -0,55% | 2.800,00 |
| 08.10.2021 | 161,90 | 167,70 | 160,70 | 162,60 | 0,37% | 2.626,00 |
| 07.10.2021 | 169,00 | 172,40 | 161,70 | 162,00 | -3,91% | 100,00 |
| 06.10.2021 | 172,30 | 173,20 | 163,10 | 168,60 | -2,43% | 432,00 |
| 05.10.2021 | 166,20 | 173,40 | 158,10 | 172,80 | 3,29% | 6.282,00 |
| 04.10.2021 | 176,30 | 176,70 | 164,30 | 167,30 | -3,74% | 1.336,00 |
| 01.10.2021 | 175,60 | 175,60 | 169,70 | 173,80 | -0,86% | 1.955,00 |
| 30.09.2021 | 176,50 | 180,10 | 173,40 | 175,30 | -0,34% | 624,00 |
| 29.09.2021 | 171,10 | 177,70 | 170,60 | 175,90 | 3,11% | 2.169,00 |
| 28.09.2021 | 184,20 | 184,20 | 168,10 | 170,60 | -7,33% | 1.258,00 |
| 27.09.2021 | 186,30 | 188,40 | 182,30 | 184,10 | -0,54% | 172,00 |
| 24.09.2021 | 190,20 | 192,50 | 183,40 | 185,10 | -2,73% | 1.118,00 |
| 23.09.2021 | 184,30 | 193,80 | 183,80 | 190,30 | 3,42% | 632,00 |
| 22.09.2021 | 189,00 | 193,40 | 182,30 | 184,00 | -2,39% | 550,00 |
| 21.09.2021 | 179,40 | 189,40 | 178,70 | 188,50 | 5,54% | - |
| 20.09.2021 | 185,50 | 187,40 | 178,40 | 178,60 | -4,70% | 798,00 |
| 17.09.2021 | 192,90 | 193,10 | 186,60 | 187,40 | -2,50% | 976,00 |
| 16.09.2021 | 189,60 | 193,40 | 189,60 | 192,20 | 1,16% | 454,00 |
| 15.09.2021 | 192,60 | 195,20 | 188,60 | 190,00 | -0,78% | 218,00 |
| 14.09.2021 | 189,60 | 192,60 | 188,30 | 191,50 | 1,00% | 130,00 |
| 13.09.2021 | 187,20 | 190,90 | 183,60 | 189,60 | 1,55% | 172,00 |
| 10.09.2021 | 186,10 | 190,30 | 183,70 | 186,70 | 0,92% | 228,00 |
| 09.09.2021 | 184,10 | 187,60 | 181,80 | 185,00 | 0,87% | 756,00 |
| 08.09.2021 | 185,20 | 187,60 | 182,00 | 183,40 | -0,65% | - |
| 07.09.2021 | 188,70 | 190,20 | 184,60 | 184,60 | -1,70% | 244,00 |
| 06.09.2021 | 191,70 | 192,60 | 184,80 | 187,80 | -4,48% | 774,00 |
| 02.09.2021 | 194,40 | 197,80 | 188,10 | 196,60 | -0,61% | 673,00 |
| 01.09.2021 | 183,60 | 202,75 | 182,50 | 197,80 | 8,68% | 1.192,00 |
| 31.08.2021 | 178,70 | 186,00 | 171,80 | 182,00 | 2,48% | 150,00 |
| 30.08.2021 | 172,10 | 179,10 | 170,70 | 177,60 | 3,02% | 1.295,00 |
| 26.08.2021 | 171,40 | 173,80 | 169,50 | 172,40 | 1,29% | - |