Adesso AG (A0Z23Q)

ADNGk
🏛️ Deutschland →
98.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 100.20 101.20 100.20 101.20 0.1K
09:10 100.40 100.40 100.00 100.00 0.3K
09:20 99.70 99.70 99.70 99.70 0.1K
09:50 99.40 99.40 99.40 99.40 0.0K
09:55 99.10 99.10 99.10 99.10 0.0K
10:15 98.70 99.40 98.70 99.40 0.4K
10:30 99.00 99.00 99.00 99.00 0.0K
10:45 98.70 98.70 98.70 98.70 0.2K
11:00 98.40 98.40 98.40 98.40 0.1K
11:10 98.40 98.40 98.40 98.40 0.6K
11:20 97.90 97.90 97.90 97.90 0.9K
11:30 98.20 98.40 97.80 97.80 0.1K
12:00 98.10 98.20 98.10 98.20 0.2K
12:05 97.90 97.90 97.90 97.90 0.0K
12:10 98.10 98.10 98.10 98.10 0.0K
12:15 98.20 98.30 98.20 98.30 0.0K
12:35 98.50 98.50 98.10 98.10 0.1K
12:40 98.00 98.00 98.00 98.00 0.1K
13:15 98.60 98.60 98.60 98.60 0.0K
13:30 98.20 98.20 98.20 98.20 0.0K
14:05 98.00 98.00 97.80 97.80 0.1K
14:25 98.30 98.40 98.10 98.10 0.1K
14:30 98.10 98.10 98.10 98.10 0.0K
14:35 98.40 98.40 98.40 98.40 0.0K
14:50 98.40 98.40 98.40 98.40 0.2K
15:05 98.20 98.20 98.20 98.20 0.0K
15:15 98.10 98.10 98.10 98.10 0.0K
15:30 98.40 98.60 98.40 98.60 0.1K
15:40 98.20 98.20 98.20 98.20 0.0K
15:45 98.10 98.10 98.10 98.10 0.0K
15:50 98.00 98.20 98.00 98.20 0.3K
16:00 98.00 98.00 97.90 97.90 0.1K
16:05 97.80 97.80 97.80 97.80 0.0K
16:10 98.00 98.00 98.00 98.00 0.1K
16:15 97.70 97.70 97.70 97.70 0.4K
16:30 97.60 97.60 97.60 97.60 0.0K
16:40 98.10 98.30 98.10 98.30 0.3K
16:55 98.30 98.30 98.30 98.30 0.0K
17:00 98.30 98.30 98.30 98.30 0.0K
17:10 98.50 98.50 98.50 98.50 0.1K
17:15 98.40 98.40 98.30 98.30 0.0K
17:25 98.50 98.50 98.50 98.50 0.0K
17:35 98.00 98.00 98.00 98.00 1.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 98.00 98.90 97.60 98.50 0.0M
2025-09-26 100.20 101.20 97.60 98.00 0.0M
2025-09-25 102.20 102.20 99.00 100.00 0.0M
2025-09-24 101.20 103.00 100.60 102.40 0.0M
2025-09-23 99.60 101.60 99.60 101.20 0.0M
2025-09-22 100.00 101.00 99.00 100.60 0.0M
2025-09-19 102.00 102.00 99.20 100.00 0.0M
2025-09-18 99.80 104.20 99.80 101.80 0.0M
2025-09-17 98.20 100.00 97.20 100.00 0.0M
2025-09-16 99.20 100.80 98.20 98.60 0.0M
2025-09-15 97.00 99.70 97.00 99.60 0.0M
2025-09-12 96.30 97.70 95.60 96.80 0.0M
2025-09-11 95.30 97.30 95.20 96.40 0.0M
2025-09-10 93.60 97.50 93.60 96.00 0.0M
2025-09-09 90.80 93.20 90.80 92.90 0.0M
2025-09-08 89.10 91.80 89.10 91.50 0.0M
2025-09-05 88.10 89.40 88.00 88.60 0.0M
2025-09-04 87.00 87.90 86.00 87.70 0.0M
2025-09-03 86.00 87.50 85.00 86.80 0.0M
2025-09-02 87.50 87.50 84.30 85.20 0.0M
2025-09-01 87.50 88.10 85.90 87.60 0.0M
2025-08-29 88.50 92.60 86.80 87.00 0.0M
2025-08-28 83.50 85.20 83.50 85.00 0.0M
2025-08-27 83.50 83.50 81.60 82.70 0.0M
2025-08-26 85.00 85.00 82.70 82.70 0.0M
2025-08-25 85.30 85.30 83.30 84.30 0.0M
2025-08-22 83.90 85.30 82.70 85.10 0.0M
2025-08-21 83.00 84.00 82.40 83.50 0.0M
2025-08-20 81.00 84.90 79.00 83.00 0.0M
2025-08-19 82.40 82.40 79.60 81.40 0.0M
2025-08-18 83.20 85.00 81.00 82.40 0.0M
2025-08-15 85.20 86.80 81.70 81.70 0.0M
2025-08-14 80.30 87.70 80.30 83.80 0.0M
2025-08-13 72.80 74.00 71.80 73.50 0.0M
2025-08-12 77.90 77.90 72.50 73.30 0.0M
2025-08-11 79.90 79.90 77.60 77.60 0.0M
2025-08-08 79.10 79.70 78.40 79.10 0.0M
2025-08-07 77.60 80.00 77.60 78.80 0.0M
2025-08-06 80.80 81.20 78.00 78.00 0.0M
2025-08-05 77.60 80.30 77.60 80.30 0.0M
2025-08-04 76.50 78.20 76.00 77.10 0.0M
2025-08-01 81.10 81.10 77.00 77.00 0.0M
2025-07-31 82.00 82.90 80.30 81.10 0.0M
2025-07-30 83.60 84.00 82.00 82.30 0.0M
2025-07-29 86.40 86.90 83.20 83.20 0.0M
2025-07-28 87.00 88.40 85.70 85.90 0.0M
2025-07-25 89.30 89.30 86.40 87.10 0.0M
2025-07-24 87.50 89.20 87.10 88.00 0.0M
2025-07-23 88.00 91.00 87.80 88.10 0.0M
2025-07-22 89.00 89.00 86.50 87.90 0.0M
2025-07-21 91.90 93.00 89.40 89.40 0.0M
2025-07-18 90.60 92.40 89.80 91.00 0.0M
2025-07-17 89.80 92.10 89.00 90.40 0.0M
2025-07-16 86.10 89.80 86.10 89.00 0.0M
2025-07-15 84.90 88.70 84.90 87.80 0.0M
2025-07-14 85.10 86.10 83.80 85.00 0.0M
2025-07-11 86.90 87.10 85.40 86.30 0.0M
2025-07-10 86.50 88.70 86.40 86.50 0.0M
2025-07-09 84.00 86.40 82.90 86.30 0.0M
2025-07-08 83.00 84.90 82.50 84.00 0.0M
2025-07-07 84.90 84.90 82.00 82.80 0.0M
2025-07-04 89.40 89.40 84.00 84.00 0.0M
2025-07-03 88.90 90.70 87.80 90.00 0.0M
2025-07-02 89.60 90.10 88.60 90.10 0.0M
2025-07-01 89.90 89.90 88.20 88.50 0.0M
2025-06-30 88.50 89.00 87.30 88.80 0.0M
2025-06-27 86.00 89.20 86.00 87.80 0.0M
2025-06-26 84.30 86.50 84.30 86.30 0.0M
2025-06-25 86.00 86.50 85.00 85.50 0.0M
2025-06-24 83.70 86.50 83.50 86.20 0.0M
2025-06-23 82.80 83.40 80.60 82.90 0.0M
2025-06-20 86.00 86.50 82.90 83.30 0.0M
2025-06-19 86.70 87.20 86.00 86.10 0.0M
2025-06-18 87.50 87.80 86.50 87.00 0.0M
2025-06-17 87.00 87.60 86.10 87.00 0.0M
2025-06-16 87.00 88.60 87.00 87.30 0.0M
2025-06-13 88.10 88.10 86.30 87.50 0.0M
2025-06-12 90.20 90.50 87.20 89.00 0.0M
2025-06-11 89.80 90.80 89.50 89.60 0.0M
2025-06-10 90.70 90.70 89.20 89.80 0.0M
2025-06-09 90.00 91.40 89.00 89.90 0.0M
2025-06-06 92.00 92.40 89.00 89.00 0.0M
2025-06-05 91.80 93.90 90.60 91.30 0.0M
2025-06-04 88.70 92.20 88.00 91.50 0.0M
2025-06-03 88.20 89.50 88.10 88.60 0.0M
2025-06-02 88.40 89.00 87.60 87.60 0.0M
2025-05-30 87.10 88.90 87.00 87.90 0.0M
2025-05-29 90.00 91.00 86.60 87.30 0.0M
2025-05-28 88.30 90.40 88.10 89.00 0.0M
2025-05-27 89.20 89.50 87.80 88.00 0.0M
2025-05-26 89.50 90.80 88.60 88.60 0.0M
2025-05-23 90.60 90.60 87.50 89.00 0.0M
2025-05-22 90.00 90.20 88.70 89.60 0.0M
2025-05-21 94.30 94.30 90.50 90.50 0.0M
2025-05-20 92.60 94.70 92.60 94.20 0.0M
2025-05-19 94.70 94.80 92.90 92.90 0.0M
2025-05-16 94.00 95.60 93.50 94.20 0.0M
2025-05-15 95.80 95.80 92.30 93.00 0.0M
2025-05-14 97.00 97.10 92.50 95.00 0.0M
2025-05-13 105.00 107.00 96.90 96.90 0.0M
2025-05-12 105.20 107.80 102.20 107.80 0.0M
2025-05-09 101.20 104.60 101.20 103.60 0.0M
2025-05-08 101.60 101.60 99.30 100.20 0.0M
2025-05-07 102.00 102.80 99.80 99.80 0.0M
2025-05-06 103.80 103.80 97.60 100.80 0.0M
2025-05-05 102.60 103.80 101.40 102.20 0.0M
2025-05-02 98.90 103.60 98.90 103.60 0.0M
2025-04-30 98.00 100.60 97.00 97.80 0.0M
2025-04-29 97.60 99.90 97.20 98.90 0.0M
2025-04-28 98.80 99.70 97.90 98.50 0.0M
2025-04-25 99.60 101.00 98.20 98.50 0.0M
2025-04-24 98.60 101.60 97.00 100.00 0.0M
2025-04-23 98.00 103.20 98.00 99.70 0.0M
2025-04-22 95.90 97.50 94.80 96.60 0.0M
2025-04-17 94.90 95.80 92.80 95.10 0.0M
2025-04-16 94.60 94.90 92.30 93.70 0.0M
2025-04-15 94.20 96.20 94.10 95.50 0.0M
2025-04-14 90.00 94.50 90.00 94.50 0.0M
2025-04-11 93.80 93.80 87.30 88.90 0.0M
2025-04-10 98.10 100.00 89.00 90.70 0.0M
2025-04-09 89.50 89.60 85.80 87.20 0.0M
2025-04-08 88.40 92.90 88.20 91.50 0.0M
2025-04-07 81.40 89.80 78.00 86.90 0.0M
2025-04-04 93.80 95.60 87.90 92.00 0.0M
2025-04-03 90.70 95.60 89.60 95.60 0.0M
2025-04-02 95.10 96.00 93.50 95.00 0.0M
2025-04-01 98.50 98.50 94.20 96.40 0.0M
2025-03-31 100.40 100.60 97.00 97.10 0.0M
2025-03-28 102.20 103.80 100.80 102.00 0.0M
2025-03-27 98.00 105.20 96.00 103.60 0.0M
2025-03-26 99.50 99.50 96.10 96.60 0.0M
2025-03-25 99.00 99.80 97.20 99.30 0.0M
2025-03-24 100.00 100.00 97.00 98.10 0.0M
2025-03-21 100.60 100.60 97.00 98.80 0.0M
2025-03-20 102.20 104.20 99.00 100.00 0.0M
2025-03-19 100.40 110.00 99.30 103.20 0.0M
2025-03-18 92.00 102.80 90.90 102.80 0.0M
2025-03-17 87.00 92.00 87.00 91.00 0.0M
2025-03-14 82.90 87.20 82.90 86.90 0.0M
2025-03-13 85.30 85.30 82.00 82.30 0.0M
2025-03-12 86.50 86.50 83.60 84.60 0.0M
2025-03-11 88.00 89.40 84.10 85.40 0.0M
2025-03-10 88.90 90.20 86.30 88.00 0.0M
2025-03-07 91.50 92.30 86.70 89.20 0.0M
2025-03-06 88.50 92.20 88.50 91.30 0.0M
2025-03-05 82.70 88.60 82.70 87.80 0.0M
2025-03-04 85.20 85.20 80.80 81.60 0.0M
2025-03-03 84.60 87.20 84.00 85.10 0.0M
2025-02-28 85.60 85.60 83.40 83.60 0.0M
2025-02-27 87.00 87.00 83.70 85.40 0.0M
2025-02-26 87.60 88.90 86.60 86.60 0.0M
2025-02-25 89.70 89.80 87.20 87.60 0.0M
2025-02-24 91.00 92.50 88.40 89.30 0.0M
2025-02-21 92.40 93.20 89.60 90.70 0.0M
2025-02-20 92.30 93.60 90.20 91.40 0.0M
2025-02-19 93.70 95.00 91.90 92.40 0.0M
2025-02-18 96.00 96.70 93.40 93.40 0.0M
2025-02-17 93.80 96.40 93.40 96.40 0.0M
2025-02-14 93.80 94.70 92.40 92.40 0.0M
2025-02-13 94.30 95.80 93.70 93.80 0.0M
2025-02-12 94.00 96.90 93.60 94.40 0.0M
2025-02-11 95.40 95.40 92.60 94.20 0.0M
2025-02-10 93.20 97.40 93.20 94.20 0.0M
2025-02-07 95.50 97.80 93.80 93.80 0.0M
2025-02-06 95.50 98.10 94.20 95.80 0.0M
2025-02-05 97.60 97.60 95.00 95.70 0.0M
2025-02-04 94.20 97.60 94.10 96.50 0.0M
2025-02-03 93.40 96.80 91.90 95.60 0.0M
2025-01-31 95.30 96.30 93.50 95.70 0.0M
2025-01-30 93.50 95.40 93.50 94.70 0.0M
2025-01-29 94.80 98.80 93.50 93.50 0.0M
2025-01-28 92.50 94.40 92.10 93.90 0.0M
2025-01-27 91.40 94.20 91.40 92.20 0.0M
2025-01-24 91.80 94.80 91.80 94.20 0.0M
2025-01-23 91.80 92.60 89.50 91.40 0.0M
2025-01-22 88.20 91.80 87.80 91.00 0.0M
2025-01-21 88.30 90.00 87.00 88.20 0.0M
2025-01-20 92.40 93.20 88.40 88.70 0.0M
2025-01-17 90.70 93.20 90.40 92.00 0.0M
2025-01-16 85.60 91.20 85.50 89.80 0.0M
2025-01-15 78.70 83.60 78.70 82.90 0.0M
2025-01-14 81.40 82.30 78.60 79.50 0.0M
2025-01-13 82.60 83.10 81.40 82.00 0.0M
2025-01-10 83.60 84.20 82.60 82.70 0.0M
2025-01-09 85.60 85.60 84.00 84.00 0.0M
2025-01-08 88.70 88.70 84.90 84.90 0.0M
2025-01-07 90.90 90.90 88.20 88.80 0.0M
2025-01-06 91.00 91.60 89.10 90.10 0.0M
2025-01-03 89.00 93.20 89.00 89.60 0.0M
2025-01-02 87.90 89.10 87.10 88.90 0.0M