20,400€
-0,24%
Echtzeit-Aktienkurs Adtran Networks SE
Bid:
Ask:
Aktienkurse zur Adtran Networks SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 20,40 | 20,45 | 20,30 | 20,40 | -0,24% | 11,00 |
| 03.07.2025 | 20,40 | 20,45 | 20,40 | 20,45 | 0,00% | - |
| 02.07.2025 | 20,40 | 20,50 | 20,35 | 20,45 | 0,25% | 12,00 |
| 01.07.2025 | 20,30 | 20,55 | 20,30 | 20,40 | 0,25% | - |
| 30.06.2025 | 20,70 | 20,70 | 20,15 | 20,35 | -2,16% | - |
| 27.06.2025 | 20,80 | 20,85 | 20,75 | 20,80 | 0,24% | - |
| 26.06.2025 | 20,80 | 20,85 | 20,75 | 20,75 | 0,00% | - |
| 25.06.2025 | 20,80 | 22,75 | 20,75 | 20,75 | -0,24% | - |
| 24.06.2025 | 20,80 | 20,85 | 20,70 | 20,80 | 0,00% | - |
| 23.06.2025 | 20,80 | 20,85 | 20,65 | 20,80 | 0,00% | - |
| 20.06.2025 | 20,70 | 20,80 | 20,65 | 20,80 | 0,48% | - |
| 19.06.2025 | 20,70 | 20,75 | 20,60 | 20,70 | 0,00% | - |
| 18.06.2025 | 20,70 | 22,65 | 20,65 | 20,70 | 0,00% | - |
| 17.06.2025 | 20,80 | 20,85 | 20,65 | 20,70 | -0,48% | - |
| 16.06.2025 | 20,60 | 20,85 | 20,55 | 20,80 | 0,97% | - |
| 13.06.2025 | 20,70 | 22,70 | 20,55 | 20,60 | -0,48% | - |
| 12.06.2025 | 20,50 | 20,70 | 20,45 | 20,70 | 0,98% | - |
| 11.06.2025 | 20,60 | 20,60 | 20,50 | 20,50 | -0,49% | - |
| 10.06.2025 | 20,60 | 20,65 | 20,50 | 20,60 | 0,00% | - |
| 09.06.2025 | 20,60 | 20,65 | 20,55 | 20,60 | 0,00% | - |
| 06.06.2025 | 20,60 | 20,65 | 20,45 | 20,60 | -0,24% | - |
| 05.06.2025 | 20,60 | 20,65 | 20,55 | 20,65 | 0,00% | - |
| 04.06.2025 | 20,60 | 20,65 | 20,55 | 20,65 | 0,00% | - |
| 03.06.2025 | 20,60 | 20,65 | 20,55 | 20,65 | 0,24% | - |
| 02.06.2025 | 20,60 | 20,65 | 20,50 | 20,60 | -0,24% | - |
| 30.05.2025 | 20,70 | 20,85 | 20,45 | 20,65 | -0,24% | - |
| 29.05.2025 | 20,70 | 20,80 | 20,45 | 20,70 | 0,00% | - |
| 28.05.2025 | 20,60 | 20,70 | 20,55 | 20,70 | 0,24% | - |
| 27.05.2025 | 20,60 | 20,65 | 20,45 | 20,65 | 0,24% | - |
| 26.05.2025 | 20,80 | 20,80 | 20,55 | 20,60 | 0,00% | - |
| 23.05.2025 | 20,60 | 20,65 | 20,45 | 20,60 | 0,00% | - |
| 22.05.2025 | 20,60 | 20,60 | 20,45 | 20,60 | 0,00% | - |
| 21.05.2025 | 20,45 | 20,60 | 20,40 | 20,60 | 0,73% | - |
| 20.05.2025 | 20,45 | 20,50 | 20,35 | 20,45 | 0,00% | - |
| 19.05.2025 | 20,60 | 20,60 | 20,30 | 20,45 | -0,73% | - |
| 16.05.2025 | 20,50 | 20,60 | 20,30 | 20,60 | 0,49% | - |
| 15.05.2025 | 20,35 | 20,50 | 20,20 | 20,50 | 0,74% | - |
| 14.05.2025 | 20,30 | 20,45 | 20,20 | 20,35 | 0,00% | - |
| 13.05.2025 | 20,15 | 20,35 | 20,15 | 20,35 | 0,49% | - |
| 12.05.2025 | 20,30 | 20,40 | 20,15 | 20,25 | -0,49% | - |
| 09.05.2025 | 20,30 | 20,35 | 20,15 | 20,35 | 0,00% | - |
| 08.05.2025 | 20,35 | 20,35 | 20,15 | 20,35 | 0,49% | - |
| 07.05.2025 | 20,30 | 20,35 | 20,15 | 20,25 | -0,25% | 15,00 |
| 06.05.2025 | 20,30 | 20,35 | 20,25 | 20,30 | 0,25% | - |
| 05.05.2025 | 20,30 | 20,35 | 20,20 | 20,25 | 0,00% | - |
| 02.05.2025 | 20,35 | 20,40 | 20,25 | 20,25 | 0,00% | 200,00 |
| 30.04.2025 | 20,25 | 20,25 | 20,15 | 20,25 | 0,00% | - |
| 29.04.2025 | 20,20 | 20,30 | 20,10 | 20,25 | 0,00% | - |
| 28.04.2025 | 20,25 | 20,25 | 20,15 | 20,25 | 0,00% | - |
| 25.04.2025 | 20,25 | 20,30 | 20,15 | 20,25 | 0,00% | - |
| 24.04.2025 | 20,20 | 20,30 | 20,10 | 20,25 | 0,25% | - |
| 23.04.2025 | 20,30 | 20,30 | 20,05 | 20,20 | 0,75% | 1.000,00 |
| 22.04.2025 | 20,10 | 20,35 | 20,03 | 20,05 | -0,74% | - |
| 17.04.2025 | 20,40 | 20,40 | 20,15 | 20,20 | 0,00% | - |
| 16.04.2025 | 20,25 | 20,25 | 20,10 | 20,20 | 0,00% | - |
| 15.04.2025 | 20,20 | 20,35 | 20,10 | 20,20 | 0,00% | - |
| 14.04.2025 | 20,20 | 20,40 | 20,15 | 20,20 | 0,00% | - |
| 11.04.2025 | 20,10 | 20,25 | 20,10 | 20,20 | 0,50% | - |
| 10.04.2025 | 20,20 | 20,25 | 20,10 | 20,10 | -0,50% | - |
| 09.04.2025 | 19,98 | 20,25 | 19,98 | 20,20 | 0,00% | - |
| 08.04.2025 | 20,15 | 20,30 | 20,00 | 20,20 | 0,25% | - |
| 07.04.2025 | 20,20 | 20,30 | 19,75 | 20,15 | 0,00% | 910,00 |
| 04.04.2025 | 20,20 | 20,23 | 20,10 | 20,15 | -0,25% | 800,00 |
| 03.04.2025 | 20,15 | 20,21 | 19,30 | 20,20 | 0,00% | - |
| 02.04.2025 | 20,20 | 20,28 | 20,20 | 20,20 | 0,00% | - |
| 01.04.2025 | 20,15 | 20,23 | 20,10 | 20,20 | 0,25% | - |
| 31.03.2025 | 20,20 | 20,25 | 20,10 | 20,15 | -0,25% | - |
| 28.03.2025 | 20,20 | 20,23 | 20,15 | 20,20 | 0,00% | - |
| 27.03.2025 | 20,15 | 20,23 | 20,15 | 20,20 | 0,00% | - |
| 26.03.2025 | 20,20 | 20,23 | 20,18 | 20,20 | 0,00% | 80,00 |
| 25.03.2025 | 20,20 | 20,23 | 20,15 | 20,20 | 0,00% | - |
| 24.03.2025 | 20,25 | 20,25 | 20,08 | 20,20 | 0,00% | - |
| 21.03.2025 | 20,15 | 20,23 | 20,15 | 20,20 | 0,00% | - |
| 20.03.2025 | 20,25 | 20,28 | 20,15 | 20,20 | 0,00% | - |
| 19.03.2025 | 20,20 | 20,25 | 20,10 | 20,20 | 0,37% | 250,00 |
| 18.03.2025 | 20,20 | 20,23 | 20,13 | 20,13 | -0,37% | - |
| 17.03.2025 | 20,20 | 20,25 | 20,13 | 20,20 | 0,00% | - |
| 14.03.2025 | 20,25 | 20,25 | 20,15 | 20,20 | 0,00% | - |
| 13.03.2025 | 20,15 | 20,20 | 20,08 | 20,20 | 0,25% | - |
| 12.03.2025 | 20,15 | 20,20 | 20,10 | 20,15 | 0,00% | - |
| 11.03.2025 | 20,08 | 20,18 | 20,03 | 20,15 | 0,62% | - |
| 10.03.2025 | 20,20 | 20,25 | 20,02 | 20,03 | -0,74% | - |
| 07.03.2025 | 20,20 | 20,20 | 20,13 | 20,18 | 0,00% | - |
| 06.03.2025 | 20,20 | 20,25 | 20,18 | 20,18 | -0,12% | - |
| 05.03.2025 | 20,13 | 20,25 | 20,13 | 20,20 | 0,25% | - |
| 04.03.2025 | 20,13 | 20,18 | 20,10 | 20,15 | 0,12% | - |
| 03.03.2025 | 20,15 | 20,25 | 20,10 | 20,13 | 0,12% | - |
| 28.02.2025 | 19,95 | 20,18 | 19,95 | 20,10 | 0,60% | 500,00 |
| 27.02.2025 | 20,20 | 20,28 | 19,98 | 19,98 | -1,09% | - |
| 26.02.2025 | 20,10 | 20,28 | 20,05 | 20,20 | 0,50% | - |
| 25.02.2025 | 20,10 | 20,15 | 20,04 | 20,10 | 0,00% | - |
| 24.02.2025 | 20,38 | 20,38 | 20,05 | 20,10 | -0,62% | - |
| 21.02.2025 | 20,20 | 20,23 | 20,13 | 20,23 | 0,12% | - |
| 20.02.2025 | 20,23 | 20,23 | 20,18 | 20,20 | 0,00% | - |
| 19.02.2025 | 20,20 | 20,25 | 20,13 | 20,20 | 0,00% | 1.004,00 |
| 18.02.2025 | 20,10 | 20,23 | 20,06 | 20,20 | 0,50% | - |
| 17.02.2025 | 20,08 | 20,35 | 20,05 | 20,10 | 0,22% | - |
| 14.02.2025 | 20,15 | 20,18 | 20,03 | 20,06 | -0,47% | - |
| 13.02.2025 | 20,23 | 20,23 | 20,05 | 20,15 | 0,00% | - |
| 12.02.2025 | 20,08 | 20,15 | 20,02 | 20,15 | 0,37% | - |