ADESSO SE

XTR:A0Z23Q.ETR, DE000A0Z23Q5
+ ADESSO SE op mijn watchlist
99,100 17:36
-2,100 (-2,08%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 mei 109,600 107,800 107,200
110,800 3.664 -1,600 -1,46%
03 mei 108,000 111,600 106,800
115,800 15.546 +3,800 +3,53%
06 mei 111,000 107,400 107,400
111,000 3.483 -4,200 -3,76%
07 mei 107,600 110,000 107,600
110,600 4.140 +2,600 +2,42%
08 mei 109,600 106,600 106,600
109,600 3.265 -3,400 -3,09%
09 mei 107,400 105,800 105,800
107,600 2.577 -0,800 -0,75%
10 mei 106,200 106,400 104,600
107,000 8.171 +0,600 +0,57%
13 mei 104,200 103,800 101,000
105,200 14.051 -2,600 -2,44%
14 mei 104,000 102,400 101,800
104,000 4.560 -1,400 -1,35%
15 mei 102,200 100,000 99,500
102,800 11.456 -2,400 -2,34%
16 mei 99,900 97,200 96,500
100,000 14.774 -2,800 -2,80%
17 mei 98,100 93,700 92,800
98,100 19.736 -3,500 -3,60%
20 mei 93,500 94,500 93,000
95,300 6.419 +0,800 +0,85%
21 mei 95,000 96,000 93,000
96,000 8.450 +1,500 +1,59%
22 mei 95,900 97,100 95,100
98,100 6.026 +1,100 +1,15%
23 mei 96,800 96,300 96,300
98,200 6.819 -0,800 -0,82%
24 mei 96,300 97,500 95,300
98,000 4.382 +1,200 +1,25%
27 mei 98,500 99,000 97,400
99,000 5.243 +1,500 +1,54%
28 mei 100,000 97,200 96,300
100,000 7.364 -1,800 -1,82%
29 mei 97,200 96,100 96,100
97,600 3.288 -1,100 -1,13%
30 mei 96,600 98,500 95,600
98,500 3.422 +2,400 +2,50%
31 mei 97,800 98,400 95,400
98,500 7.388 -0,100 -0,10%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront