Adesso AG

ADNGk
🏛️ 德国 →
97.80
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 134.80 134.80 132.20 132.20 0.0M
2022-12-29 129.40 134.40 129.40 134.00 0.0M
2022-12-28 129.40 131.60 128.40 131.60 0.0M
2022-12-27 132.20 137.20 128.40 128.40 0.0M
2022-12-23 131.00 133.20 130.40 131.20 0.0M
2022-12-22 135.00 135.60 128.40 130.40 0.0M
2022-12-21 125.00 132.20 124.00 132.20 0.0M
2022-12-20 129.20 129.20 123.40 125.00 0.0M
2022-12-19 129.20 131.40 127.20 129.00 0.0M
2022-12-16 132.00 132.00 128.00 129.20 0.0M
2022-12-15 135.00 135.00 131.20 132.00 0.0M
2022-12-14 137.60 138.00 134.40 137.60 0.0M
2022-12-13 132.20 138.80 132.20 137.60 0.0M
2022-12-12 133.20 134.20 130.00 133.80 0.0M
2022-12-09 131.80 133.80 131.40 132.20 0.0M
2022-12-08 130.20 130.80 128.60 129.80 0.0M
2022-12-07 129.20 132.00 125.80 131.20 0.0M
2022-12-06 134.80 134.80 127.40 128.00 0.0M
2022-12-05 136.00 136.00 133.20 133.20 0.0M
2022-12-02 133.60 136.40 133.00 136.00 0.0M
2022-12-01 137.40 138.20 133.40 134.80 0.0M
2022-11-30 133.80 138.00 131.00 136.00 0.0M
2022-11-29 136.60 137.00 132.80 133.00 0.0M
2022-11-28 139.00 139.00 135.20 135.40 0.0M
2022-11-25 141.00 141.40 137.20 137.20 0.0M
2022-11-24 134.80 141.60 134.80 141.00 0.0M
2022-11-23 128.60 134.80 127.40 134.80 0.0M
2022-11-22 128.20 128.20 124.00 127.80 0.0M
2022-11-21 130.40 130.40 124.60 127.80 0.0M
2022-11-18 133.00 133.00 128.40 129.80 0.0M
2022-11-17 126.20 133.60 126.20 132.80 0.0M
2022-11-16 129.80 129.80 124.00 126.20 0.0M
2022-11-15 127.80 137.00 127.20 129.00 0.0M
2022-11-14 120.00 135.80 118.40 130.60 0.0M
2022-11-11 112.60 116.40 111.40 116.40 0.0M
2022-11-10 105.20 112.20 102.40 110.60 0.0M
2022-11-09 106.40 106.40 102.40 103.20 0.0M
2022-11-08 104.00 106.40 104.00 106.40 0.0M
2022-11-07 100.80 104.40 100.80 102.40 0.0M
2022-11-04 99.40 102.80 99.40 102.80 0.0M
2022-11-03 102.00 102.00 97.90 98.20 0.0M
2022-11-02 103.40 103.40 100.00 100.00 0.0M
2022-11-01 101.40 104.20 101.00 102.40 0.0M
2022-10-31 102.80 103.20 100.20 101.40 0.0M
2022-10-28 104.80 104.80 100.60 101.60 0.0M
2022-10-27 104.00 105.00 101.60 105.00 0.0M
2022-10-26 107.00 107.00 103.60 106.40 0.0M
2022-10-25 101.80 107.00 100.20 107.00 0.0M
2022-10-24 102.20 103.00 100.00 101.60 0.0M
2022-10-21 102.00 102.00 99.70 102.00 0.0M
2022-10-20 99.30 102.80 99.30 102.00 0.0M
2022-10-19 102.00 102.00 99.60 100.20 0.0M
2022-10-18 102.60 105.60 101.00 102.00 0.0M
2022-10-17 99.70 102.60 97.70 102.60 0.0M
2022-10-14 98.60 101.40 98.60 99.20 0.0M
2022-10-13 97.20 98.60 92.20 98.60 0.0M
2022-10-12 99.10 99.10 95.50 97.40 0.0M
2022-10-11 97.30 99.20 95.10 98.00 0.0M
2022-10-10 100.20 101.20 96.00 97.20 0.0M
2022-10-07 106.40 108.40 100.00 101.80 0.0M
2022-10-06 106.80 108.40 106.40 106.40 0.0M
2022-10-05 107.20 109.60 106.80 106.80 0.0M
2022-10-04 104.40 110.20 104.40 108.20 0.0M
2022-10-03 101.80 104.40 100.00 104.40 0.0M
2022-09-30 97.40 104.00 97.40 104.00 0.0M
2022-09-29 104.60 104.60 96.40 96.50 0.0M
2022-09-28 100.80 104.00 98.80 102.60 0.0M
2022-09-27 104.00 106.40 100.80 100.80 0.0M
2022-09-26 102.80 104.60 100.40 101.00 0.0M
2022-09-23 107.80 108.00 98.10 102.60 0.0M
2022-09-22 111.40 111.40 107.80 109.80 0.0M
2022-09-21 109.00 113.20 108.20 111.60 0.0M
2022-09-20 113.00 113.60 109.40 109.40 0.0M
2022-09-19 109.40 113.00 109.40 112.00 0.0M
2022-09-16 112.00 112.80 110.40 111.40 0.0M
2022-09-15 117.40 117.40 111.80 113.80 0.0M
2022-09-14 118.60 118.80 115.20 117.40 0.0M
2022-09-13 123.80 123.80 116.60 116.60 0.0M
2022-09-12 123.00 125.00 120.00 122.20 0.0M
2022-09-09 116.40 122.20 116.40 121.00 0.0M
2022-09-08 115.00 116.40 113.00 116.40 0.0M
2022-09-07 114.80 115.00 112.60 113.00 0.0M
2022-09-06 118.20 119.00 113.80 114.80 0.0M
2022-09-05 119.80 119.80 116.00 118.00 0.0M
2022-09-02 118.80 122.00 118.00 120.00 0.0M
2022-09-01 119.80 121.40 115.20 119.00 0.0M
2022-08-31 121.20 123.20 119.80 119.80 0.0M
2022-08-30 123.00 125.00 119.00 119.60 0.0M
2022-08-29 121.20 122.40 119.40 121.20 0.0M
2022-08-26 123.80 124.20 119.20 119.20 0.0M
2022-08-25 128.40 129.40 122.00 124.60 0.0M
2022-08-24 124.40 128.80 124.00 128.40 0.0M
2022-08-23 128.40 129.00 125.20 125.80 0.0M
2022-08-22 130.80 132.60 126.40 128.40 0.0M
2022-08-19 132.00 134.00 128.80 131.60 0.0M
2022-08-18 138.60 138.60 132.00 134.00 0.0M
2022-08-17 142.60 142.60 135.00 138.40 0.0M
2022-08-16 142.60 143.80 138.40 142.60 0.0M
2022-08-15 156.20 159.20 139.80 142.80 0.0M
2022-08-12 155.00 158.00 153.20 156.20 0.0M
2022-08-11 158.00 158.00 154.00 154.40 0.0M
2022-08-10 151.00 158.40 147.00 158.20 0.0M
2022-08-09 154.80 154.80 149.00 151.00 0.0M
2022-08-08 154.00 156.00 153.20 154.80 0.0M
2022-08-05 158.00 158.40 152.00 152.00 0.0M
2022-08-04 159.40 161.40 156.80 161.40 0.0M
2022-08-03 154.60 161.40 153.00 161.40 0.0M
2022-08-02 162.40 162.40 152.00 154.00 0.0M
2022-08-01 168.20 168.20 161.80 163.40 0.0M
2022-07-29 163.00 172.20 163.00 167.60 0.0M
2022-07-28 163.00 163.60 160.20 163.00 0.0M
2022-07-27 157.40 162.20 157.40 162.20 0.0M
2022-07-26 158.00 161.60 156.40 156.80 0.0M
2022-07-25 159.00 160.00 157.00 158.00 0.0M
2022-07-22 160.00 161.80 160.00 161.00 0.0M
2022-07-21 156.20 160.00 156.20 159.40 0.0M
2022-07-20 155.00 156.20 153.40 156.20 0.0M
2022-07-19 149.20 154.80 149.20 154.80 0.0M
2022-07-18 148.80 151.60 148.80 151.20 0.0M
2022-07-15 147.80 149.20 147.60 149.00 0.0M
2022-07-14 147.40 150.40 145.40 148.20 0.0M
2022-07-13 146.40 146.60 144.40 145.40 0.0M
2022-07-12 148.00 148.00 140.60 147.40 0.0M
2022-07-11 147.40 148.00 145.00 146.00 0.0M
2022-07-08 145.00 147.40 144.00 147.40 0.0M
2022-07-07 145.60 146.80 142.40 146.80 0.0M
2022-07-06 141.00 142.80 137.20 141.80 0.0M
2022-07-05 142.00 142.00 135.20 141.00 0.0M
2022-07-04 141.80 144.20 137.00 141.20 0.0M
2022-07-01 147.40 147.40 142.00 143.80 0.0M
2022-06-30 151.20 151.20 144.80 147.40 0.0M
2022-06-29 156.20 156.80 150.20 150.20 0.0M
2022-06-28 165.40 166.60 158.20 160.20 0.0M
2022-06-27 162.00 165.40 162.00 165.40 0.0M
2022-06-24 160.80 164.00 160.80 162.00 0.0M
2022-06-23 159.40 161.40 157.20 161.40 0.0M
2022-06-22 164.60 164.60 156.80 162.00 0.0M
2022-06-21 158.40 167.00 158.40 166.80 0.0M
2022-06-20 156.80 159.60 156.80 157.00 0.0M
2022-06-17 150.80 157.80 150.00 155.00 0.0M
2022-06-16 157.40 159.20 148.40 148.40 0.0M
2022-06-15 153.80 158.60 153.80 158.60 0.0M
2022-06-14 157.80 161.20 151.80 151.80 0.0M
2022-06-13 166.40 166.40 154.80 156.20 0.0M
2022-06-10 177.00 177.00 166.40 166.40 0.0M
2022-06-09 180.60 180.60 175.40 177.40 0.0M
2022-06-08 182.80 184.60 182.00 183.20 0.0M
2022-06-07 183.00 183.00 178.80 181.20 0.0M
2022-06-06 182.00 185.40 180.60 185.00 0.0M
2022-06-03 183.00 184.00 180.20 180.20 0.0M
2022-06-02 178.40 180.40 178.40 180.00 0.0M
2022-06-01 177.60 181.00 173.60 178.40 0.0M
2022-05-31 180.00 180.60 176.20 178.20 0.0M
2022-05-30 176.60 182.40 176.60 181.80 0.0M
2022-05-27 174.80 180.00 174.80 178.60 0.0M
2022-05-26 171.60 174.60 171.60 174.60 0.0M
2022-05-25 170.60 173.00 169.60 170.00 0.0M
2022-05-24 171.00 171.80 168.80 168.80 0.0M
2022-05-23 165.60 172.60 165.60 172.60 0.0M
2022-05-20 165.00 170.20 165.00 167.60 0.0M
2022-05-19 165.20 167.40 162.60 165.00 0.0M
2022-05-18 173.80 173.80 164.00 164.00 0.0M
2022-05-17 175.20 179.20 173.80 173.80 0.0M
2022-05-16 171.80 176.20 166.40 174.00 0.0M
2022-05-13 161.00 169.60 161.00 169.60 0.0M
2022-05-12 157.60 161.00 154.00 159.00 0.0M
2022-05-11 158.20 160.20 154.60 157.60 0.0M
2022-05-10 157.20 161.80 155.20 158.20 0.0M
2022-05-09 171.00 171.00 157.00 158.00 0.0M
2022-05-06 182.80 182.80 168.60 169.40 0.0M
2022-05-05 186.20 186.40 177.20 182.80 0.0M
2022-05-04 182.60 186.00 182.00 183.00 0.0M
2022-05-03 186.00 186.00 182.60 182.60 0.0M
2022-05-02 185.00 189.00 183.60 185.60 0.0M
2022-04-29 187.60 192.00 186.40 187.00 0.0M
2022-04-28 182.00 187.20 181.60 187.20 0.0M
2022-04-27 177.00 181.00 176.00 180.40 0.0M
2022-04-26 179.80 180.80 176.40 177.00 0.0M
2022-04-25 177.20 179.40 174.40 179.40 0.0M
2022-04-22 174.20 181.00 173.80 178.40 0.0M
2022-04-21 178.20 179.40 174.60 174.60 0.0M
2022-04-20 171.00 178.60 171.00 178.20 0.0M
2022-04-19 172.40 172.40 165.40 171.60 0.0M
2022-04-14 175.00 177.00 170.60 173.40 0.0M
2022-04-13 174.00 174.00 169.00 173.00 0.0M
2022-04-12 172.20 176.40 167.80 172.40 0.0M
2022-04-11 187.80 187.80 170.20 170.20 0.0M
2022-04-08 182.20 186.40 178.80 184.00 0.0M
2022-04-07 183.20 184.40 180.00 183.40 0.0M
2022-04-06 191.80 192.40 177.80 182.20 0.0M
2022-04-05 190.00 195.00 187.60 192.40 0.0M
2022-04-04 188.40 189.80 183.00 189.60 0.0M
2022-04-01 190.00 194.60 183.40 188.00 0.0M
2022-03-31 207.50 207.50 183.00 189.60 0.0M
2022-03-30 211.00 213.50 200.50 206.50 0.0M
2022-03-29 220.50 226.50 209.00 209.50 0.0M
2022-03-28 219.50 221.00 215.50 220.00 0.0M
2022-03-25 218.00 225.50 217.00 220.00 0.0M
2022-03-24 226.00 226.00 217.00 218.50 0.0M
2022-03-23 225.00 227.50 220.00 226.00 0.0M
2022-03-22 217.00 226.00 217.00 225.00 0.0M
2022-03-21 216.50 219.00 214.00 217.00 0.0M
2022-03-18 211.50 220.00 210.00 216.50 0.0M
2022-03-17 206.50 214.00 206.50 210.50 0.0M
2022-03-16 199.60 209.00 199.60 208.50 0.0M
2022-03-15 197.00 199.00 195.20 198.20 0.0M
2022-03-14 196.20 200.00 196.00 196.00 0.0M
2022-03-11 186.40 198.00 186.40 195.60 0.0M
2022-03-10 187.00 190.60 185.00 189.60 0.0M
2022-03-09 186.40 188.00 182.60 188.00 0.0M
2022-03-08 186.80 189.80 177.40 180.40 0.0M
2022-03-07 193.00 194.00 185.00 186.80 0.0M
2022-03-04 200.00 200.00 192.40 192.40 0.0M
2022-03-03 205.00 208.00 199.80 199.80 0.0M
2022-03-02 198.80 207.00 198.80 206.50 0.0M
2022-03-01 199.80 204.50 199.80 200.50 0.0M
2022-02-28 202.00 206.00 198.00 201.50 0.0M
2022-02-25 202.00 210.50 199.00 210.00 0.0M
2022-02-24 205.00 205.00 193.20 203.00 0.0M
2022-02-23 205.00 212.00 204.00 205.00 0.0M
2022-02-22 182.40 206.50 182.20 203.50 0.0M
2022-02-21 198.80 207.00 185.00 187.00 0.0M
2022-02-18 197.00 200.50 197.00 197.60 0.0M
2022-02-17 196.20 203.00 196.20 197.40 0.0M
2022-02-16 196.40 200.00 194.60 197.60 0.0M
2022-02-15 190.00 201.00 188.80 196.40 0.0M
2022-02-14 180.20 187.20 179.40 185.20 0.0M
2022-02-11 185.40 191.80 181.20 183.20 0.0M
2022-02-10 191.20 191.20 185.20 186.00 0.0M
2022-02-09 182.20 195.00 182.20 195.00 0.0M
2022-02-08 184.00 185.00 179.80 182.20 0.0M
2022-02-07 184.60 188.00 184.20 188.00 0.0M
2022-02-04 183.00 185.80 182.20 183.80 0.0M
2022-02-03 186.00 186.80 182.80 183.40 0.0M
2022-02-02 186.80 191.00 186.80 188.80 0.0M
2022-02-01 184.80 188.80 184.40 188.80 0.0M
2022-01-31 185.00 188.80 176.40 184.40 0.0M
2022-01-28 171.60 174.00 166.40 174.00 0.0M
2022-01-27 173.80 174.00 167.80 171.60 0.0M
2022-01-26 166.40 178.00 166.40 175.00 0.0M
2022-01-25 171.00 172.80 165.00 167.60 0.0M
2022-01-24 180.00 185.60 160.00 170.00 0.0M
2022-01-21 193.40 193.40 181.40 181.40 0.0M
2022-01-20 191.40 194.40 191.20 192.40 0.0M
2022-01-19 185.60 192.80 184.00 189.40 0.0M
2022-01-18 189.00 190.40 183.40 187.60 0.0M
2022-01-17 189.00 190.00 185.00 187.00 0.0M
2022-01-14 192.20 192.40 187.00 189.00 0.0M
2022-01-13 193.80 197.80 191.80 195.00 0.0M
2022-01-12 190.00 194.80 189.80 193.80 0.0M
2022-01-11 182.40 191.00 182.40 191.00 0.0M
2022-01-10 186.40 186.80 180.60 182.20 0.0M
2022-01-07 184.40 185.40 182.00 183.60 0.0M
2022-01-06 189.60 189.60 183.40 188.00 0.0M
2022-01-05 195.40 198.20 183.20 188.00 0.0M
2022-01-04 205.00 207.00 196.40 197.20 0.0M
2022-01-03 206.00 210.00 203.00 207.00 0.0M