Deutsche Märkte schließen in 6 Stunden 11 Minuten

Adecco Group AG (ADEN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
59,46-0,14 (-0,23%)
Ab 11:04AM MEZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Jan. 202160,1060,1059,3059,4659,46174.718
18. Jan. 202158,9659,6058,8259,6059,60375.060
15. Jan. 202159,8459,9658,7859,0059,00657.377
14. Jan. 202159,3260,3058,4260,1460,14753.771
13. Jan. 202160,0260,2859,7859,7859,78703.758
12. Jan. 202160,1660,5659,9260,0660,06626.649
11. Jan. 202160,1061,0660,1060,2060,20818.561
08. Jan. 202160,9061,2060,0660,3460,34724.646
07. Jan. 202160,1860,5659,9860,5460,54598.086
06. Jan. 202158,8860,1258,7660,0260,02612.157
05. Jan. 202158,9459,3658,7259,0459,04548.233
04. Jan. 202159,2860,0059,0459,1659,16569.210
30. Dez. 202059,7859,8259,1659,1659,16499.237
29. Dez. 202059,6659,9859,3659,8259,82469.636
28. Dez. 202059,5059,8459,2659,6259,62398.127
23. Dez. 202058,8259,3658,8259,3659,36511.701
22. Dez. 202058,3859,0058,1858,7058,70496.653
21. Dez. 202058,4058,5057,2458,1258,12879.529
18. Dez. 202059,6459,6858,9459,2259,221.389.824
17. Dez. 202058,7459,5458,5259,3859,38987.337
16. Dez. 202058,0058,9057,8658,6258,621.272.128
15. Dez. 202056,9657,9656,6857,9057,90880.176
14. Dez. 202057,1057,2256,4057,0057,00710.299
11. Dez. 202055,7457,0455,6656,8856,881.550.779
10. Dez. 202055,0855,4454,7454,9654,96660.475
09. Dez. 202055,4055,7055,1655,2855,28647.331
08. Dez. 202055,5055,7054,8455,1455,14578.722
07. Dez. 202055,5455,7854,9455,4855,48430.673
04. Dez. 202055,1055,6854,8255,6655,66633.411
03. Dez. 202055,2055,2654,6855,1455,14615.601
02. Dez. 202054,9255,2854,3655,1455,14691.917
01. Dez. 202055,4855,8854,6455,0055,00759.856
30. Nov. 202054,5056,3254,1855,0455,041.544.377
27. Nov. 202053,1254,1053,0253,9053,90576.688
26. Nov. 202054,1654,3453,6653,8253,82387.610
25. Nov. 202054,3054,9054,2254,3654,36745.420
24. Nov. 202053,2854,1053,0854,0854,08602.335
23. Nov. 202052,6253,1852,5453,0253,02905.069
20. Nov. 202052,2652,6852,0652,2052,20643.138
19. Nov. 202053,2653,3252,1052,1452,14984.981
18. Nov. 202053,4053,9453,1853,8053,80728.470
17. Nov. 202054,0254,3653,5253,6453,64738.965
16. Nov. 202052,9254,5252,8854,2054,201.008.497
13. Nov. 202052,0852,8052,0252,6052,60615.117
12. Nov. 202052,3453,0851,9452,3252,32898.883
11. Nov. 202053,7854,2052,8852,9252,92963.536
10. Nov. 202052,0054,2451,9653,9253,921.677.346
09. Nov. 202049,2652,6649,0652,2452,241.309.592
06. Nov. 202048,4248,7647,7548,5248,52620.523
05. Nov. 202048,4048,6747,6548,6748,67833.735
04. Nov. 202048,6048,7747,3448,1548,15912.665
03. Nov. 202047,3848,6146,8848,5848,581.173.082
02. Nov. 202045,2346,0044,4646,0046,00995.939
30. Okt. 202044,2645,0043,8645,0045,001.149.367
29. Okt. 202045,3545,6044,4844,6844,681.064.690
28. Okt. 202047,3047,4644,8145,6345,631.673.784
27. Okt. 202049,4249,4248,0848,2948,29677.426
26. Okt. 202050,2250,3449,0849,4649,46749.007
23. Okt. 202051,0451,6650,5650,9650,96750.067
22. Okt. 202051,2651,5650,6651,2051,201.009.648
21. Okt. 202052,2052,8451,6051,7651,761.165.811
20. Okt. 202050,9451,9650,8651,3451,34767.919
19. Okt. 202051,1651,5250,9251,1851,18411.347
16. Okt. 202050,5051,2850,2651,0651,06698.552
15. Okt. 202051,2651,2649,9349,9949,99878.369
14. Okt. 202051,6252,0851,5251,8851,88547.932
13. Okt. 202052,0452,1051,1251,4451,44676.398
12. Okt. 202051,0051,5250,7451,4651,46332.009
09. Okt. 202050,9051,4850,7450,8050,80524.068
08. Okt. 202051,1451,5050,9251,2251,22432.198
07. Okt. 202050,4050,8850,4050,7850,78594.017
06. Okt. 202049,6650,7049,6150,4050,40637.514
05. Okt. 202048,7849,7648,7649,6649,66744.005
02. Okt. 202048,1048,5647,5648,1648,161.116.092
01. Okt. 202049,1349,4348,5748,6648,66701.372
30. Sept. 202048,1549,1748,1548,6848,68873.243
29. Sept. 202048,7649,0648,0448,5448,54812.677
28. Sept. 202048,2549,0748,0648,9848,981.040.542
25. Sept. 202047,6147,7946,5347,4647,46827.093
24. Sept. 202047,1347,7146,9047,4647,46617.562
23. Sept. 202048,5549,1248,0748,0748,07873.022
22. Sept. 202048,4648,8247,7548,1648,161.184.386
21. Sept. 202050,9051,2648,2748,2848,281.899.875
18. Sept. 2020------
17. Sept. 202051,3652,7451,3652,6052,602.264.581
16. Sept. 202050,7851,8650,7451,8651,861.358.631
15. Sept. 202050,4851,2650,4650,9650,961.150.730
14. Sept. 202050,0050,6049,9550,4450,441.328.742
11. Sept. 202048,8049,9648,6049,7249,721.203.350
10. Sept. 202048,4549,3248,2948,8948,89883.145
09. Sept. 202047,8048,8547,5848,6148,61806.966
08. Sept. 202048,3848,4746,6847,7147,71991.156
07. Sept. 202047,6848,6047,4548,3648,36530.623
04. Sept. 202047,6048,4247,1047,3447,34961.337
03. Sept. 202047,9948,9547,7447,8547,85889.733
02. Sept. 202048,0248,4947,7047,7047,70852.706
01. Sept. 202047,6847,8447,0347,6647,66661.619
31. Aug. 202048,0048,1947,1947,2647,26566.293
28. Aug. 202048,0548,3447,3247,5947,59535.090
27. Aug. 202048,6048,6448,0948,1348,13441.105
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...