22,900€
1,33%
Echtzeit-Aktienkurs Adtran Networks SE
Bid:
Ask:
Aktienkurse zur Adtran Networks SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 22,60 | 22,70 | 22,60 | 22,60 | -0,66% | - |
| 08.04.2026 | 22,70 | 22,75 | 22,70 | 22,75 | 0,66% | - |
| 02.04.2026 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | - |
| 01.04.2026 | 22,80 | 22,90 | 22,80 | 22,80 | 0,00% | - |
| 31.03.2026 | 22,70 | 22,80 | 22,70 | 22,80 | 0,00% | - |
| 30.03.2026 | 22,90 | 22,90 | 22,80 | 22,80 | 0,44% | - |
| 27.03.2026 | 22,80 | 22,80 | 22,70 | 22,70 | 0,89% | - |
| 26.03.2026 | 22,60 | 22,60 | 22,50 | 22,50 | -0,44% | - |
| 25.03.2026 | 22,70 | 22,70 | 22,55 | 22,60 | 1,35% | - |
| 24.03.2026 | 22,20 | 22,50 | 22,20 | 22,30 | 0,45% | - |
| 23.03.2026 | 22,30 | 22,30 | 22,20 | 22,20 | -1,33% | - |
| 20.03.2026 | 22,55 | 22,60 | 22,50 | 22,50 | 0,45% | - |
| 19.03.2026 | 22,45 | 22,50 | 22,40 | 22,40 | -0,44% | - |
| 18.03.2026 | 22,40 | 22,50 | 22,40 | 22,50 | -0,22% | - |
| 17.03.2026 | 22,40 | 22,55 | 22,40 | 22,55 | 0,67% | - |
| 16.03.2026 | 22,60 | 22,60 | 22,40 | 22,40 | -0,44% | - |
| 13.03.2026 | 22,50 | 22,55 | 22,50 | 22,50 | 0,45% | - |
| 12.03.2026 | 22,50 | 22,50 | 22,20 | 22,40 | 0,00% | - |
| 11.03.2026 | 22,50 | 22,55 | 22,35 | 22,40 | 0,00% | - |
| 10.03.2026 | 22,40 | 22,50 | 22,40 | 22,40 | 0,90% | - |
| 09.03.2026 | 22,50 | 22,50 | 21,80 | 22,20 | -0,89% | - |
| 06.03.2026 | 22,50 | 22,50 | 22,40 | 22,40 | 0,45% | - |
| 05.03.2026 | 22,40 | 22,40 | 22,30 | 22,30 | 0,00% | - |
| 04.03.2026 | 22,30 | 22,30 | 22,10 | 22,30 | -0,67% | - |
| 03.03.2026 | 22,40 | 22,50 | 22,40 | 22,45 | -0,22% | - |
| 02.03.2026 | 22,40 | 22,50 | 22,30 | 22,50 | 0,67% | - |
| 26.02.2026 | 22,40 | 22,40 | 22,30 | 22,35 | -0,67% | - |
| 24.02.2026 | 22,50 | 22,60 | 22,50 | 22,50 | 0,90% | - |
| 23.02.2026 | 22,40 | 22,40 | 22,30 | 22,30 | -0,45% | - |
| 20.02.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 0,00% | - |
| 18.02.2026 | 22,50 | 22,50 | 22,40 | 22,40 | 0,00% | - |
| 17.02.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 0,45% | - |
| 12.02.2026 | 22,30 | 22,40 | 22,30 | 22,30 | 0,00% | - |
| 10.02.2026 | 22,30 | 22,30 | 22,25 | 22,30 | 0,22% | - |
| 06.02.2026 | 22,30 | 22,30 | 22,25 | 22,25 | 0,00% | - |
| 05.02.2026 | 22,10 | 22,25 | 22,05 | 22,25 | 0,68% | - |
| 02.02.2026 | 22,00 | 22,10 | 22,00 | 22,10 | 0,00% | - |
| 28.01.2026 | 22,05 | 22,10 | 22,05 | 22,10 | 0,00% | - |
| 22.01.2026 | 22,00 | 22,10 | 22,00 | 22,10 | 0,45% | - |
| 21.01.2026 | 22,00 | 22,10 | 22,00 | 22,00 | 0,23% | - |
| 20.01.2026 | 22,00 | 22,00 | 21,95 | 21,95 | 0,23% | - |
| 19.01.2026 | 21,70 | 21,90 | 21,70 | 21,90 | -0,68% | - |
| 16.01.2026 | 21,90 | 32,20 | 21,90 | 22,05 | 0,23% | 500,00 |
| 15.01.2026 | 21,95 | 22,00 | 21,95 | 22,00 | 0,46% | - |
| 06.01.2026 | 21,80 | 21,90 | 21,80 | 21,90 | 0,00% | - |
| 05.01.2026 | 21,80 | 21,90 | 21,80 | 21,90 | 0,00% | - |
| 02.01.2026 | 21,85 | 21,90 | 21,85 | 21,90 | 0,23% | - |
| 30.12.2025 | 21,80 | 21,90 | 21,80 | 21,85 | -0,23% | - |
| 29.12.2025 | 21,90 | 22,00 | 21,90 | 21,90 | -0,23% | - |
| 17.12.2025 | 21,90 | 21,95 | 21,90 | 21,95 | 0,23% | - |
| 16.12.2025 | 21,80 | 21,90 | 21,80 | 21,90 | 0,00% | - |
| 15.12.2025 | 21,90 | 22,00 | 21,90 | 21,90 | 0,46% | - |
| 11.12.2025 | 21,90 | 21,90 | 21,80 | 21,80 | -0,46% | - |
| 10.12.2025 | 21,90 | 21,95 | 21,85 | 21,90 | 0,92% | - |
| 04.12.2025 | 21,80 | 21,80 | 21,70 | 21,70 | -0,46% | - |
| 03.12.2025 | 21,75 | 21,80 | 21,75 | 21,80 | 0,23% | - |
| 01.12.2025 | 21,80 | 21,85 | 21,65 | 21,75 | -0,46% | - |
| 28.11.2025 | 21,70 | 21,85 | 21,60 | 21,85 | 0,23% | - |
| 26.11.2025 | 21,90 | 21,90 | 21,80 | 21,80 | 0,46% | - |
| 20.11.2025 | 21,80 | 21,80 | 21,70 | 21,70 | -0,23% | - |
| 19.11.2025 | 21,70 | 21,80 | 21,70 | 21,75 | 0,69% | - |
| 17.11.2025 | 21,60 | 21,60 | 21,40 | 21,60 | 0,70% | - |
| 12.11.2025 | 21,50 | 21,50 | 21,40 | 21,45 | -0,23% | - |
| 10.11.2025 | 21,60 | 21,75 | 21,15 | 21,50 | -0,23% | 26,00 |
| 05.11.2025 | 21,60 | 21,60 | 21,55 | 21,55 | -0,46% | - |
| 31.10.2025 | 21,60 | 21,70 | 21,55 | 21,65 | -0,23% | 1,00 |
| 27.10.2025 | 21,60 | 21,70 | 21,60 | 21,70 | 0,70% | - |
| 22.10.2025 | 21,60 | 21,60 | 21,50 | 21,55 | 0,00% | 57,00 |
| 21.10.2025 | 21,60 | 21,65 | 21,50 | 21,55 | -0,23% | - |
| 20.10.2025 | 21,50 | 21,65 | 21,40 | 21,60 | -0,92% | - |
| 17.10.2025 | 21,90 | 21,90 | 21,80 | 21,80 | -0,23% | - |
| 15.10.2025 | 21,90 | 21,95 | 21,80 | 21,85 | 0,23% | - |
| 14.10.2025 | 21,90 | 21,90 | 21,80 | 21,80 | -0,46% | - |
| 13.10.2025 | 21,80 | 21,90 | 21,80 | 21,90 | 0,69% | - |
| 09.10.2025 | 21,70 | 22,35 | 21,65 | 21,75 | 0,93% | - |
| 06.10.2025 | 21,60 | 21,60 | 21,55 | 21,55 | 0,00% | - |
| 03.10.2025 | 21,55 | 21,60 | 21,55 | 21,55 | 1,17% | - |
| 19.09.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,24% | 35,00 |
| 18.09.2025 | 21,20 | 21,25 | 21,20 | 21,25 | 0,47% | - |
| 17.09.2025 | 21,20 | 21,30 | 21,15 | 21,15 | -0,24% | - |
| 15.09.2025 | 21,15 | 21,20 | 21,15 | 21,20 | 0,47% | - |
| 12.09.2025 | 21,15 | 21,15 | 21,10 | 21,10 | 0,00% | - |
| 05.09.2025 | 21,10 | 21,20 | 21,05 | 21,10 | 0,24% | - |
| 04.09.2025 | 21,00 | 21,95 | 20,90 | 21,05 | 0,00% | - |
| 03.09.2025 | 21,00 | 21,10 | 20,95 | 21,05 | 0,48% | - |
| 02.09.2025 | 21,00 | 21,05 | 20,90 | 20,95 | 0,00% | - |
| 01.09.2025 | 21,00 | 21,05 | 20,90 | 20,95 | 0,00% | 617,00 |
| 29.08.2025 | 21,00 | 21,10 | 20,95 | 20,95 | 0,00% | - |
| 28.08.2025 | 20,90 | 21,05 | 20,90 | 20,95 | 0,00% | - |
| 27.08.2025 | 21,00 | 21,10 | 20,90 | 20,95 | 0,00% | - |
| 26.08.2025 | 20,90 | 21,00 | 20,85 | 20,95 | 0,00% | - |
| 25.08.2025 | 20,85 | 21,00 | 20,80 | 20,95 | 0,48% | - |
| 22.08.2025 | 20,80 | 20,90 | 20,80 | 20,85 | 0,00% | - |
| 21.08.2025 | 20,90 | 21,00 | 20,85 | 20,85 | 0,00% | - |
| 20.08.2025 | 20,80 | 20,85 | 20,80 | 20,85 | 0,00% | - |
| 19.08.2025 | 20,80 | 20,85 | 20,80 | 20,85 | 0,00% | - |
| 18.08.2025 | 20,80 | 20,90 | 20,80 | 20,85 | 0,24% | 200,00 |
| 15.08.2025 | 20,90 | 20,95 | 20,80 | 20,80 | -0,24% | - |
| 14.08.2025 | 20,90 | 20,95 | 20,85 | 20,85 | -0,24% | - |
| 13.08.2025 | 20,80 | 20,90 | 20,75 | 20,90 | 0,24% | 500,00 |