Börse:
108,500€
-0,46%
Echtzeit-Aktienkurs adesso SE
Bid:
108,000€
Ask:
109,000€
Aktienkurse zur adesso SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 109,25 | 111,75 | 101,25 | 108,50 | -0,46% | 42,00 |
| 19.01.2021 | 108,50 | 109,50 | 108,00 | 109,00 | 0,46% | 150,00 |
| 18.01.2021 | 105,50 | 109,50 | 102,50 | 108,50 | 5,34% | 700,00 |
| 15.01.2021 | 110,00 | 111,00 | 103,00 | 103,00 | -6,79% | 264,00 |
| 14.01.2021 | 104,50 | 110,50 | 104,50 | 110,50 | 6,25% | 25,00 |
| 13.01.2021 | 110,50 | 110,50 | 103,00 | 104,00 | -5,88% | 610,00 |
| 12.01.2021 | 106,00 | 111,50 | 106,00 | 110,50 | 4,25% | 575,00 |
| 11.01.2021 | 107,00 | 107,00 | 104,50 | 106,00 | -1,40% | 340,00 |
| 08.01.2021 | 108,50 | 108,50 | 106,00 | 107,50 | -0,92% | - |
| 07.01.2021 | 101,50 | 110,00 | 101,50 | 108,50 | 7,43% | 210,00 |
| 06.01.2021 | 98,40 | 102,50 | 98,40 | 101,00 | 2,02% | 10,00 |
| 05.01.2021 | 98,00 | 99,40 | 97,80 | 99,00 | 1,02% | 20,00 |
| 04.01.2021 | 96,60 | 99,60 | 96,00 | 98,00 | 2,08% | - |
| 30.12.2020 | 96,20 | 96,20 | 95,80 | 96,00 | -0,21% | - |
| 29.12.2020 | 94,60 | 96,60 | 94,60 | 96,20 | 1,91% | 90,00 |
| 28.12.2020 | 96,00 | 96,80 | 94,40 | 94,40 | -1,67% | 60,00 |
| 23.12.2020 | 95,60 | 97,00 | 95,40 | 96,00 | 0,42% | - |
| 22.12.2020 | 93,40 | 96,40 | 93,40 | 95,60 | 2,14% | 100,00 |
| 21.12.2020 | 96,60 | 96,60 | 93,40 | 93,60 | -2,70% | 258,00 |
| 18.12.2020 | 96,80 | 97,00 | 96,20 | 96,20 | 0,00% | 230,00 |
| 17.12.2020 | 96,00 | 96,40 | 95,60 | 96,20 | 0,42% | - |
| 16.12.2020 | 97,20 | 97,20 | 95,20 | 95,80 | -1,03% | - |
| 15.12.2020 | 94,40 | 98,20 | 94,40 | 96,80 | 2,54% | 50,00 |
| 14.12.2020 | 93,80 | 94,60 | 89,00 | 94,40 | -0,21% | 499,00 |
| 11.12.2020 | 96,40 | 99,00 | 93,40 | 94,60 | -1,87% | 571,00 |
| 10.12.2020 | 94,60 | 98,60 | 94,60 | 96,40 | 1,90% | 5,00 |
| 09.12.2020 | 97,80 | 97,80 | 94,60 | 94,60 | -3,07% | 21,00 |
| 08.12.2020 | 98,60 | 98,80 | 97,40 | 97,60 | -1,01% | 100,00 |
| 07.12.2020 | 99,20 | 99,80 | 98,60 | 98,60 | -1,20% | 67,00 |
| 04.12.2020 | 97,60 | 100,50 | 97,60 | 99,80 | 2,67% | 425,00 |
| 03.12.2020 | 94,60 | 98,00 | 94,40 | 97,20 | 2,97% | 30,00 |
| 02.12.2020 | 95,00 | 95,20 | 94,20 | 94,40 | -0,21% | 137,00 |
| 01.12.2020 | 93,80 | 98,20 | 93,80 | 94,60 | 0,85% | 139,00 |
| 30.11.2020 | 91,60 | 93,80 | 91,00 | 93,80 | 3,08% | 240,00 |
| 27.11.2020 | 89,60 | 91,80 | 89,60 | 91,00 | 1,79% | 15,00 |
| 26.11.2020 | 91,20 | 91,20 | 88,60 | 89,40 | -1,97% | 770,00 |
| 25.11.2020 | 90,60 | 94,60 | 89,20 | 91,20 | 0,44% | 24,00 |
| 24.11.2020 | 91,40 | 93,20 | 89,80 | 90,80 | -1,30% | 220,00 |
| 23.11.2020 | 90,00 | 92,40 | 90,00 | 92,00 | 2,91% | 401,00 |
| 20.11.2020 | 88,80 | 89,60 | 88,40 | 89,40 | 1,13% | 220,00 |
| 19.11.2020 | 85,20 | 89,00 | 85,20 | 88,40 | 4,00% | 199,00 |
| 18.11.2020 | 82,40 | 85,60 | 82,40 | 85,00 | 2,41% | 725,00 |
| 17.11.2020 | 80,00 | 84,00 | 80,00 | 83,00 | 3,49% | 787,00 |
| 16.11.2020 | 81,00 | 82,80 | 78,60 | 80,20 | -0,74% | 72,00 |
| 13.11.2020 | 78,00 | 81,80 | 76,20 | 80,80 | 8,60% | 1.040,00 |
| 12.11.2020 | 74,40 | 74,40 | 73,80 | 74,40 | -0,27% | - |
| 11.11.2020 | 73,80 | 75,40 | 73,80 | 74,60 | -0,53% | 392,00 |
| 10.11.2020 | 76,00 | 76,00 | 73,40 | 75,00 | -3,60% | 562,00 |
| 09.11.2020 | 79,40 | 81,80 | 74,00 | 77,80 | 1,04% | 2.005,00 |
| 06.11.2020 | 77,00 | 77,00 | 77,00 | 77,00 | 4,05% | 578,00 |
| 05.11.2020 | 74,00 | 76,20 | 74,00 | 74,00 | 1,37% | 140,00 |
| 04.11.2020 | 71,60 | 73,60 | 71,40 | 73,00 | 1,67% | 140,00 |
| 03.11.2020 | 70,00 | 72,20 | 70,00 | 71,80 | 2,28% | 1.216,00 |
| 02.11.2020 | 63,60 | 70,80 | 63,20 | 70,20 | 10,38% | 460,00 |
| 30.10.2020 | 63,80 | 64,80 | 63,60 | 63,60 | -1,24% | - |
| 29.10.2020 | 62,60 | 64,80 | 62,60 | 64,40 | 3,21% | 100,00 |
| 28.10.2020 | 65,20 | 65,20 | 62,00 | 62,40 | -3,70% | 246,00 |
| 27.10.2020 | 64,40 | 65,20 | 63,00 | 64,80 | 0,93% | 788,00 |
| 26.10.2020 | 68,40 | 68,40 | 63,20 | 64,20 | -6,96% | 1.308,00 |
| 23.10.2020 | 69,40 | 70,40 | 69,00 | 69,00 | -0,29% | - |
| 22.10.2020 | 71,20 | 71,20 | 69,20 | 69,20 | -3,08% | 44,00 |
| 21.10.2020 | 73,00 | 73,00 | 71,20 | 71,40 | -1,38% | 164,00 |
| 20.10.2020 | 72,00 | 72,80 | 71,00 | 72,40 | 0,56% | 50,00 |
| 19.10.2020 | 71,20 | 73,00 | 71,20 | 72,00 | 0,28% | 556,00 |
| 16.10.2020 | 72,20 | 72,20 | 70,80 | 71,80 | 0,56% | 400,00 |
| 15.10.2020 | 70,80 | 71,60 | 69,40 | 71,40 | 0,85% | 70,00 |
| 14.10.2020 | 71,80 | 72,20 | 70,60 | 70,80 | -1,39% | 45,00 |
| 13.10.2020 | 71,80 | 72,00 | 71,40 | 71,80 | 0,56% | 50,00 |
| 12.10.2020 | 73,60 | 73,60 | 71,40 | 71,40 | -1,65% | 595,00 |
| 09.10.2020 | 72,40 | 72,60 | 71,00 | 72,60 | 0,28% | - |
| 08.10.2020 | 72,80 | 73,80 | 72,40 | 72,40 | -0,55% | 500,00 |
| 07.10.2020 | 73,00 | 73,00 | 72,00 | 72,80 | 0,00% | - |
| 06.10.2020 | 72,60 | 73,60 | 71,80 | 72,80 | 0,28% | - |
| 05.10.2020 | 70,60 | 72,80 | 70,60 | 72,60 | 2,83% | - |
| 02.10.2020 | 73,80 | 73,80 | 70,20 | 70,60 | -4,34% | - |
| 01.10.2020 | 73,00 | 73,80 | 72,00 | 73,80 | 1,65% | - |
| 30.09.2020 | 72,40 | 73,80 | 72,40 | 72,60 | 0,00% | - |
| 29.09.2020 | 73,40 | 73,40 | 72,20 | 72,60 | -0,82% | - |
| 28.09.2020 | 70,60 | 73,60 | 70,60 | 73,20 | 6,09% | 100,00 |
| 25.09.2020 | 71,80 | 73,00 | 67,20 | 69,00 | -3,90% | 280,00 |
| 24.09.2020 | 71,40 | 73,40 | 71,40 | 71,80 | 0,56% | 24,00 |
| 23.09.2020 | 72,40 | 74,00 | 71,40 | 71,40 | -0,83% | 320,00 |
| 22.09.2020 | 72,20 | 73,40 | 71,60 | 72,00 | 0,00% | - |
| 21.09.2020 | 74,80 | 74,80 | 70,60 | 72,00 | -2,96% | - |
| 18.09.2020 | 74,20 | 75,40 | 73,80 | 74,20 | 0,27% | 25,00 |
| 17.09.2020 | 74,20 | 75,40 | 73,80 | 74,00 | -1,86% | - |
| 16.09.2020 | 75,40 | 76,00 | 75,20 | 75,40 | -0,26% | - |
| 15.09.2020 | 75,00 | 75,60 | 75,00 | 75,60 | 0,27% | - |
| 14.09.2020 | 75,40 | 76,40 | 74,60 | 75,40 | 0,80% | 330,00 |
| 11.09.2020 | 74,20 | 75,00 | 73,20 | 74,80 | 0,81% | 86,00 |
| 10.09.2020 | 73,60 | 74,40 | 73,00 | 74,20 | 1,09% | 314,00 |
| 09.09.2020 | 71,00 | 73,80 | 70,40 | 73,40 | 3,38% | 90,00 |
| 08.09.2020 | 72,80 | 72,80 | 70,60 | 71,00 | -2,20% | - |
| 07.09.2020 | 72,40 | 73,40 | 72,40 | 72,60 | 1,11% | - |
| 04.09.2020 | 71,40 | 73,20 | 69,20 | 71,80 | 1,41% | 55,00 |
| 03.09.2020 | 74,60 | 76,40 | 69,00 | 70,80 | -5,09% | 145,00 |
| 02.09.2020 | 71,20 | 74,60 | 71,20 | 74,60 | 5,07% | - |
| 01.09.2020 | 73,00 | 73,00 | 70,40 | 71,00 | -1,93% | 50,00 |
| 31.08.2020 | 70,00 | 73,60 | 69,20 | 72,40 | 5,85% | 185,00 |
| 28.08.2020 | 69,40 | 69,80 | 68,40 | 68,40 | -1,44% | 70,00 |