adesso SE ADN1
XETR · Almanya · Ticari Hizmetler
€57,50+1,00 (+%1,77)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €57,50 | +%1,77 | €56,40 | €59,00 | €55,00 | 10,51K |
| 2026-09-30 | €56,50 | +%2,17 | €55,20 | €56,90 | €54,80 | 5,38K |
| 2026-09-29 | €55,30 | +%0,73 | €54,30 | €55,70 | €54,30 | 4,23K |
| 2026-09-28 | €54,90 | -%1,26 | €55,60 | €55,60 | €54,70 | 6,70K |
| 2026-09-25 | €55,60 | +%2,96 | €54,00 | €56,30 | €54,00 | 11,22K |
| 2026-09-24 | €54,00 | -%1,10 | €53,80 | €54,90 | €53,00 | 13,87K |
| 2026-09-23 | €54,60 | -%1,62 | €55,00 | €56,00 | €54,30 | 6,51K |
| 2026-09-22 | €55,50 | -%0,54 | €55,70 | €57,40 | €55,50 | 7,27K |
| 2026-09-21 | €55,80 | +%1,64 | €54,60 | €56,80 | €54,60 | 9,62K |
| 2026-09-18 | €54,90 | -%3,35 | €57,30 | €57,30 | €53,40 | 100,46K |
| 2026-09-17 | €56,80 | -%1,90 | €58,30 | €58,30 | €56,80 | 9,49K |
| 2026-09-16 | €57,90 | -%1,70 | €58,00 | €58,10 | €57,00 | 5,08K |
| 2026-09-15 | €58,90 | %0,00 | €58,40 | €58,90 | €57,70 | 5,34K |
| 2026-09-14 | €58,90 | %0,00 | €58,60 | €59,70 | €58,10 | 4,08K |
| 2026-09-11 | €58,90 | +%1,38 | €58,10 | €58,90 | €57,40 | 5,49K |
| 2026-09-10 | €58,10 | -%0,34 | €58,00 | €58,50 | €57,60 | 4,49K |
| 2026-09-09 | €58,30 | -%2,18 | €59,00 | €59,00 | €57,90 | 5,27K |
| 2026-09-08 | €59,60 | -%1,32 | €60,70 | €60,70 | €59,30 | 5,60K |
| 2026-09-07 | €60,40 | -%2,11 | €61,10 | €61,10 | €59,80 | 6,83K |
| 2026-09-04 | €61,70 | -%1,12 | €63,40 | €63,40 | €61,00 | 5,87K |
| 2026-09-03 | €62,40 | +%1,79 | €62,00 | €63,10 | €61,40 | 3,91K |
| 2026-09-02 | €61,30 | -%1,61 | €60,70 | €61,30 | €59,40 | 10,78K |
| 2026-09-01 | €62,30 | -%2,50 | €63,80 | €64,00 | €62,10 | 7,66K |
| 2026-08-31 | €63,90 | +%5,79 | €62,30 | €64,00 | €61,50 | 25,06K |
| 2026-08-28 | €60,40 | +%0,17 | €60,00 | €61,00 | €59,50 | 4,73K |
| 2026-08-27 | €60,30 | +%4,15 | €57,50 | €60,30 | €57,50 | 10,93K |
| 2026-08-26 | €57,90 | -%0,52 | €57,50 | €58,00 | €56,40 | 5,97K |
| 2026-08-25 | €58,20 | -%1,85 | €58,10 | €59,10 | €57,40 | 6,55K |
| 2026-08-24 | €59,30 | -%1,50 | €59,90 | €59,90 | €58,60 | 8,54K |
| 2026-08-21 | €60,20 | -%2,27 | €61,30 | €61,30 | €60,00 | 6,96K |
| 2026-08-20 | €61,60 | +%2,84 | €59,50 | €61,60 | €58,70 | 7,47K |
| 2026-08-19 | €59,90 | +%1,18 | €60,00 | €60,10 | €58,40 | 9,27K |
| 2026-08-18 | €59,20 | +%2,25 | €57,80 | €60,40 | €57,40 | 12,07K |
| 2026-08-17 | €57,90 | -%0,69 | €58,10 | €58,50 | €56,70 | 17,72K |
| 2026-08-14 | €58,30 | -%3,00 | €62,00 | €64,00 | €58,10 | 20,06K |
| 2026-08-13 | €60,10 | +%1,52 | €59,40 | €60,10 | €58,80 | 10,45K |
| 2026-08-12 | €59,20 | -%2,15 | €60,00 | €61,30 | €59,00 | 10,43K |
| 2026-08-11 | €60,50 | -%1,79 | €62,00 | €62,90 | €59,60 | 6,56K |
| 2026-08-10 | €61,60 | -%1,44 | €62,20 | €62,20 | €60,70 | 5,18K |
| 2026-08-07 | €62,50 | +%1,79 | €61,50 | €62,80 | €61,20 | 8,37K |
| 2026-08-06 | €61,40 | +%2,85 | €59,60 | €61,40 | €59,60 | 4,35K |
| 2026-08-05 | €59,70 | -%2,13 | €60,70 | €61,30 | €59,40 | 10,67K |
| 2026-08-04 | €61,00 | +%2,01 | €60,00 | €61,00 | €59,00 | 6,36K |
| 2026-08-03 | €59,80 | +%2,57 | €59,00 | €61,00 | €58,90 | 4,88K |
| 2026-07-31 | €58,30 | +%0,34 | €58,00 | €58,30 | €56,80 | 24,35K |
| 2026-07-30 | €58,10 | -%4,60 | €60,30 | €60,90 | €58,10 | 7,40K |
| 2026-07-29 | €60,90 | +%1,84 | €59,90 | €61,80 | €59,90 | 10,86K |
| 2026-07-28 | €59,80 | +%5,84 | €56,30 | €60,00 | €55,60 | 13,97K |
| 2026-07-27 | €56,50 | +%7,41 | €52,80 | €56,80 | €52,80 | 10,32K |
| 2026-07-24 | €52,60 | -%0,57 | €53,10 | €54,50 | €52,00 | 11,69K |
| 2026-07-23 | €52,90 | -%3,11 | €54,50 | €55,50 | €52,70 | 13,96K |
| 2026-07-22 | €54,60 | -%1,62 | €55,50 | €55,90 | €54,30 | 9,83K |
| 2026-07-21 | €55,50 | -%0,89 | €56,60 | €56,60 | €54,30 | 9,38K |
| 2026-07-20 | €56,00 | +%0,54 | €56,30 | €58,10 | €56,00 | 9,07K |
| 2026-07-17 | €55,70 | -%1,59 | €56,70 | €57,50 | €55,70 | 15,21K |
| 2026-07-16 | €56,60 | +%7,20 | €52,90 | €58,00 | €52,70 | 13,91K |
| 2026-07-15 | €52,80 | +%1,34 | €52,20 | €53,70 | €51,80 | 8,54K |
| 2026-07-14 | €52,10 | -%0,38 | €52,00 | €52,40 | €50,50 | 9,81K |
| 2026-07-13 | €52,30 | +%2,15 | €52,10 | €52,50 | €51,50 | 8,62K |
| 2026-07-10 | €51,20 | -%1,35 | €52,40 | €52,40 | €50,60 | 6,35K |
| 2026-07-09 | €51,90 | -%0,76 | €52,50 | €52,50 | €50,60 | 7,65K |
| 2026-07-08 | €52,30 | -%1,13 | €53,00 | €53,00 | €52,10 | 12,50K |
| 2026-07-07 | €52,90 | -%0,38 | €53,80 | €54,20 | €52,50 | 3,63K |
| 2026-07-06 | €53,10 | +%1,34 | €52,50 | €53,80 | €51,80 | 7,47K |
| 2026-07-03 | €52,40 | +%0,19 | €52,80 | €53,20 | €52,20 | 6,86K |
| 2026-07-02 | €52,30 | -%1,13 | €52,50 | €52,80 | €51,80 | 5,16K |
| 2026-07-01 | €52,90 | +%4,75 | €49,90 | €53,00 | €49,50 | 12,23K |
| 2026-06-30 | €50,50 | -%2,32 | €51,20 | €51,50 | €50,00 | 4,95K |
| 2026-06-29 | €51,70 | +%4,97 | €49,50 | €52,10 | €49,50 | 16,20K |
| 2026-06-26 | €49,25 | -%0,61 | €49,05 | €49,25 | €47,05 | 22,23K |
| 2026-06-25 | €49,55 | +%0,10 | €49,25 | €50,00 | €48,80 | 11,85K |
| 2026-06-24 | €49,50 | -%1,79 | €50,50 | €50,50 | €48,65 | 12,58K |
| 2026-06-23 | €50,40 | -%1,56 | €50,80 | €51,50 | €50,30 | 8,92K |
| 2026-06-22 | €51,20 | +%1,79 | €50,40 | €51,50 | €50,10 | 15,33K |
| 2026-06-19 | €50,30 | -%0,98 | €50,50 | €51,10 | €50,30 | 23,88K |
| 2026-06-18 | €50,80 | -%3,79 | €52,70 | €52,70 | €50,10 | 16,53K |
| 2026-06-17 | €52,80 | -%0,38 | €53,00 | €53,50 | €51,60 | 12,04K |
| 2026-06-16 | €53,00 | -%1,49 | €53,30 | €54,40 | €52,70 | 9,11K |
| 2026-06-15 | €53,80 | +%1,32 | €53,60 | €55,20 | €53,50 | 11,01K |
| 2026-06-12 | €53,10 | -%0,56 | €54,00 | €55,00 | €51,70 | 14,29K |
| 2026-06-11 | €53,40 | -%0,74 | €53,60 | €55,00 | €52,90 | 15,00K |
| 2026-06-10 | €53,80 | +%1,51 | €53,70 | €54,40 | €52,60 | 23,20K |
| 2026-06-09 | €53,00 | -%5,53 | €56,40 | €56,40 | €53,00 | 18,64K |
| 2026-06-08 | €56,10 | +%0,54 | €56,00 | €57,10 | €54,80 | 11,99K |
| 2026-06-05 | €55,80 | -%7,31 | €59,60 | €60,50 | €55,80 | 14,15K |
| 2026-06-04 | €60,20 | -%0,17 | €58,50 | €61,20 | €58,50 | 7,81K |
| 2026-06-03 | €60,30 | -%2,27 | €61,70 | €62,10 | €60,10 | 9,60K |
| 2026-06-02 | €61,70 | -%4,64 | €65,30 | €66,30 | €60,80 | 18,50K |
| 2026-06-01 | €64,70 | +%6,77 | €61,80 | €65,30 | €61,80 | 20,58K |
| 2026-05-29 | €60,60 | +%1,51 | €59,70 | €61,50 | €58,90 | 128,83K |