34,362CHF
-0,17%
Echtzeit-Aktienkurs Adecco Group AG
Bid:
Ask:
Aktienkurse zur Adecco Group AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 34,42 | 34,52 | 34,12 | 34,14 | -0,81% | 1.242.792,00 |
30.05.2024 | 34,18 | 34,50 | 34,06 | 34,42 | 0,06% | 391.383,00 |
29.05.2024 | 35,00 | 35,06 | 34,30 | 34,40 | -2,27% | 418.411,00 |
28.05.2024 | 35,70 | 35,76 | 35,06 | 35,20 | -1,01% | 432.662,00 |
27.05.2024 | 35,72 | 35,98 | 35,56 | 35,56 | -0,39% | 276.442,00 |
24.05.2024 | 35,72 | 36,00 | 35,68 | 35,70 | -1,00% | 328.139,00 |
23.05.2024 | 35,78 | 36,32 | 35,78 | 36,06 | 0,73% | 422.773,00 |
22.05.2024 | 35,66 | 35,94 | 35,44 | 35,80 | 0,34% | 341.069,00 |
21.05.2024 | 36,14 | 36,14 | 35,68 | 35,68 | -1,56% | 581.122,00 |
20.05.2024 | 36,28 | 36,31 | 36,22 | 36,25 | 0,24% | - |
17.05.2024 | 36,32 | 36,40 | 35,98 | 36,16 | -0,77% | 481.318,00 |
16.05.2024 | 36,20 | 36,62 | 36,04 | 36,44 | 0,33% | 929.301,00 |
15.05.2024 | 35,54 | 36,32 | 35,54 | 36,32 | 2,48% | 903.417,00 |
14.05.2024 | 35,40 | 35,74 | 35,28 | 35,44 | -0,23% | 703.254,00 |
13.05.2024 | 34,44 | 35,74 | 34,36 | 35,52 | 3,08% | 1.320.332,00 |
10.05.2024 | 33,06 | 34,60 | 33,04 | 34,46 | 4,55% | 1.476.425,00 |
08.05.2024 | 33,10 | 33,40 | 32,60 | 32,96 | 2,87% | 1.111.646,00 |
07.05.2024 | 32,56 | 32,92 | 31,46 | 32,04 | -0,62% | 1.047.304,00 |
06.05.2024 | 32,16 | 32,42 | 31,98 | 32,24 | 0,88% | 646.750,00 |
03.05.2024 | 31,98 | 32,46 | 31,84 | 31,96 | 0,57% | 464.127,00 |
02.05.2024 | 32,40 | 32,50 | 31,68 | 31,78 | -1,43% | 546.681,00 |
30.04.2024 | 32,40 | 32,54 | 32,24 | 32,24 | -0,12% | 675.389,00 |
29.04.2024 | 32,00 | 32,34 | 31,86 | 32,28 | 1,45% | 444.209,00 |
26.04.2024 | 31,40 | 32,02 | 31,40 | 31,82 | 2,25% | 707.845,00 |
25.04.2024 | 31,32 | 31,52 | 30,92 | 31,12 | -0,45% | 741.980,00 |
24.04.2024 | 31,32 | 31,70 | 31,24 | 31,26 | 0,39% | 848.846,00 |
23.04.2024 | 31,26 | 31,40 | 30,86 | 31,14 | -1,89% | 944.480,00 |
22.04.2024 | 31,70 | 31,86 | 31,52 | 31,74 | 1,54% | 783.804,00 |
19.04.2024 | 30,80 | 31,36 | 30,80 | 31,26 | -0,26% | 750.180,00 |
18.04.2024 | 30,78 | 31,38 | 30,48 | 31,34 | 2,22% | 2.161.810,00 |
17.04.2024 | 30,78 | 30,98 | 30,54 | 30,66 | 0,52% | 826.836,00 |
16.04.2024 | 31,44 | 31,62 | 30,46 | 30,50 | -11,08% | 1.799.689,00 |
15.04.2024 | 34,50 | 34,62 | 34,18 | 34,30 | -0,58% | 799.739,00 |
12.04.2024 | 35,24 | 35,56 | 34,42 | 34,50 | 0,64% | 849.409,00 |
11.04.2024 | 34,32 | 34,70 | 34,16 | 34,28 | 0,00% | 480.334,00 |
10.04.2024 | 34,62 | 34,94 | 33,88 | 34,28 | -0,06% | 681.298,00 |
09.04.2024 | 34,66 | 34,68 | 34,26 | 34,30 | -1,10% | 561.093,00 |
08.04.2024 | 34,00 | 34,68 | 33,90 | 34,68 | 2,00% | 484.478,00 |
05.04.2024 | 34,10 | 34,28 | 33,92 | 34,00 | -1,45% | 658.936,00 |
04.04.2024 | 34,60 | 34,70 | 34,36 | 34,50 | 0,12% | 547.528,00 |
03.04.2024 | 34,38 | 34,50 | 34,00 | 34,46 | 0,06% | 610.464,00 |
02.04.2024 | 35,88 | 35,90 | 34,42 | 34,44 | -3,42% | 748.463,00 |
28.03.2024 | 35,52 | 35,82 | 35,39 | 35,66 | 1,02% | 794.928,00 |
27.03.2024 | 35,26 | 35,63 | 35,11 | 35,30 | 0,03% | 554.197,00 |
26.03.2024 | 35,00 | 35,29 | 34,90 | 35,29 | 0,68% | 962.442,00 |
25.03.2024 | 34,96 | 35,29 | 34,96 | 35,05 | 0,23% | 421.391,00 |
22.03.2024 | 34,98 | 35,20 | 34,85 | 34,97 | -0,29% | 542.256,00 |
21.03.2024 | 35,06 | 35,56 | 34,81 | 35,07 | 1,59% | 724.429,00 |
20.03.2024 | 34,50 | 34,81 | 34,39 | 34,52 | -0,12% | 459.216,00 |
19.03.2024 | 35,06 | 35,39 | 34,56 | 34,56 | -2,35% | 644.811,00 |
18.03.2024 | 35,63 | 35,93 | 35,29 | 35,39 | -0,78% | 628.716,00 |
15.03.2024 | 35,13 | 35,76 | 35,13 | 35,67 | 0,96% | 2.281.390,00 |
14.03.2024 | 35,13 | 35,42 | 34,99 | 35,33 | 0,91% | 525.185,00 |
13.03.2024 | 35,35 | 35,45 | 34,85 | 35,01 | -0,77% | 554.979,00 |
12.03.2024 | 34,86 | 35,47 | 34,71 | 35,28 | 1,29% | 502.281,00 |
11.03.2024 | 35,00 | 35,43 | 34,73 | 34,83 | -0,83% | 723.871,00 |
08.03.2024 | 35,14 | 35,33 | 34,81 | 35,12 | 0,00% | 441.410,00 |
07.03.2024 | 34,68 | 35,51 | 34,45 | 35,12 | 1,21% | 813.927,00 |
06.03.2024 | 34,47 | 34,97 | 34,40 | 34,70 | -0,12% | 677.119,00 |
05.03.2024 | 34,38 | 34,92 | 34,07 | 34,74 | 1,40% | 399.599,00 |
04.03.2024 | 35,09 | 35,11 | 34,26 | 34,26 | -2,59% | 918.801,00 |
01.03.2024 | 35,70 | 36,05 | 35,13 | 35,17 | -0,73% | 1.025.698,00 |
29.02.2024 | 38,00 | 38,08 | 35,08 | 35,43 | -5,19% | 2.250.157,00 |
28.02.2024 | 37,29 | 37,41 | 36,60 | 37,37 | 0,51% | 831.739,00 |
27.02.2024 | 36,87 | 37,39 | 36,72 | 37,18 | 0,46% | 497.446,00 |
26.02.2024 | 37,34 | 37,41 | 36,90 | 37,01 | -0,80% | 492.166,00 |
23.02.2024 | 37,36 | 37,40 | 37,07 | 37,31 | -0,11% | 435.739,00 |
22.02.2024 | 36,81 | 37,49 | 36,52 | 37,35 | 1,94% | 377.992,00 |
21.02.2024 | 36,81 | 36,88 | 36,35 | 36,64 | -0,11% | 418.811,00 |
20.02.2024 | 36,53 | 36,77 | 36,14 | 36,68 | 0,71% | 365.153,00 |
19.02.2024 | 36,50 | 36,76 | 36,32 | 36,42 | -0,63% | 279.886,00 |
16.02.2024 | 36,88 | 37,15 | 36,43 | 36,65 | -0,46% | 342.875,00 |
15.02.2024 | 36,79 | 37,18 | 36,46 | 36,82 | 0,93% | 374.238,00 |
14.02.2024 | 36,18 | 36,87 | 36,18 | 36,48 | 0,55% | 429.845,00 |
13.02.2024 | 36,16 | 37,86 | 36,14 | 36,28 | -1,17% | 527.940,00 |
12.02.2024 | 36,12 | 36,84 | 36,05 | 36,71 | 2,26% | 491.121,00 |
09.02.2024 | 37,00 | 37,00 | 35,70 | 35,90 | -2,82% | 697.310,00 |
08.02.2024 | 37,10 | 37,43 | 36,94 | 36,94 | -0,43% | 405.006,00 |
07.02.2024 | 37,56 | 37,65 | 37,09 | 37,10 | -1,25% | 301.654,00 |
06.02.2024 | 37,41 | 37,70 | 37,21 | 37,57 | 0,59% | 294.821,00 |
05.02.2024 | 37,51 | 37,82 | 37,32 | 37,35 | -0,82% | 256.230,00 |
02.02.2024 | 37,50 | 37,77 | 37,31 | 37,66 | 1,05% | 302.708,00 |
01.02.2024 | 37,43 | 37,70 | 37,19 | 37,27 | -0,72% | 293.308,00 |
31.01.2024 | 37,26 | 37,74 | 37,23 | 37,54 | 1,00% | 682.960,00 |
30.01.2024 | 36,94 | 37,17 | 35,58 | 37,17 | 0,79% | 949.154,00 |
29.01.2024 | 37,50 | 37,50 | 36,85 | 36,88 | -1,57% | 412.434,00 |
26.01.2024 | 36,71 | 37,68 | 36,60 | 37,47 | 2,01% | 425.005,00 |
25.01.2024 | 36,77 | 36,82 | 36,51 | 36,73 | -0,62% | 304.864,00 |
24.01.2024 | 36,35 | 36,96 | 36,19 | 36,96 | 2,16% | 421.739,00 |
23.01.2024 | 36,57 | 36,81 | 35,86 | 36,18 | -0,30% | 355.973,00 |
22.01.2024 | 36,26 | 36,85 | 36,14 | 36,29 | 0,67% | 397.726,00 |
19.01.2024 | 36,51 | 36,91 | 36,05 | 36,05 | -0,55% | 382.010,00 |
18.01.2024 | 36,37 | 36,54 | 35,67 | 36,25 | -0,33% | 554.615,00 |
17.01.2024 | 37,80 | 37,80 | 36,05 | 36,37 | -4,77% | 766.084,00 |
16.01.2024 | 38,19 | 38,48 | 37,96 | 38,19 | -0,08% | 414.206,00 |
15.01.2024 | 39,01 | 39,22 | 38,21 | 38,22 | -2,23% | 393.840,00 |
12.01.2024 | 39,30 | 39,50 | 39,00 | 39,09 | 0,64% | 410.159,00 |
11.01.2024 | 38,91 | 39,16 | 38,68 | 38,84 | 0,54% | 303.151,00 |
10.01.2024 | 38,80 | 39,23 | 38,54 | 38,63 | -2,18% | 559.386,00 |
09.01.2024 | 39,50 | 39,51 | 38,11 | 39,49 | -3,07% | 724.189,00 |