19,945€
0,05%
Echtzeit-Aktienkurs Adtran Networks SE
Bid:
Ask:
Aktienkurse zur Adtran Networks SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 19,94 | 19,99 | 19,76 | 19,95 | 0,05% | 25,00 |
| 20.12.2024 | 19,87 | 19,95 | 19,79 | 19,94 | 0,05% | - |
| 19.12.2024 | 19,95 | 19,95 | 19,88 | 19,93 | -0,13% | - |
| 18.12.2024 | 19,87 | 19,95 | 19,87 | 19,95 | 0,35% | - |
| 17.12.2024 | 19,93 | 19,93 | 19,84 | 19,88 | -0,23% | - |
| 16.12.2024 | 19,93 | 19,94 | 19,88 | 19,93 | 0,13% | - |
| 13.12.2024 | 19,87 | 19,96 | 19,86 | 19,90 | 0,15% | 2.000,00 |
| 12.12.2024 | 19,86 | 19,92 | 19,81 | 19,87 | 0,05% | - |
| 11.12.2024 | 19,86 | 19,90 | 19,85 | 19,86 | 0,00% | - |
| 10.12.2024 | 19,87 | 19,90 | 19,82 | 19,86 | 0,00% | - |
| 09.12.2024 | 19,82 | 19,89 | 19,81 | 19,86 | 0,20% | 11,00 |
| 06.12.2024 | 19,87 | 19,89 | 19,80 | 19,82 | -0,25% | - |
| 05.12.2024 | 19,89 | 19,92 | 19,79 | 19,87 | -0,10% | - |
| 04.12.2024 | 19,87 | 19,94 | 19,86 | 19,89 | 0,05% | - |
| 03.12.2024 | 19,76 | 19,90 | 19,74 | 19,88 | 0,61% | - |
| 02.12.2024 | 19,76 | 19,97 | 19,74 | 19,76 | -0,50% | - |
| 29.11.2024 | 19,85 | 19,87 | 19,80 | 19,86 | 0,00% | - |
| 28.11.2024 | 19,86 | 19,88 | 19,81 | 19,86 | 0,00% | - |
| 27.11.2024 | 19,80 | 19,86 | 19,75 | 19,86 | 0,30% | 200,00 |
| 26.11.2024 | 19,60 | 19,80 | 19,53 | 19,80 | 0,76% | - |
| 25.11.2024 | 19,80 | 19,86 | 19,63 | 19,65 | -0,76% | - |
| 22.11.2024 | 19,78 | 19,80 | 19,77 | 19,80 | 0,10% | - |
| 21.11.2024 | 19,78 | 19,80 | 19,75 | 19,78 | 0,00% | 550,00 |
| 20.11.2024 | 19,76 | 19,80 | 19,70 | 19,78 | 0,20% | - |
| 19.11.2024 | 19,85 | 19,85 | 19,60 | 19,74 | -0,15% | 140,00 |
| 18.11.2024 | 19,71 | 19,77 | 19,67 | 19,77 | 0,30% | 500,00 |
| 15.11.2024 | 19,70 | 19,81 | 19,66 | 19,71 | 0,05% | - |
| 14.11.2024 | 19,68 | 19,71 | 19,63 | 19,70 | 0,00% | - |
| 13.11.2024 | 19,63 | 19,74 | 19,63 | 19,70 | 0,05% | - |
| 12.11.2024 | 19,69 | 19,71 | 19,62 | 19,69 | -0,05% | - |
| 11.11.2024 | 19,72 | 19,72 | 19,56 | 19,70 | 0,00% | - |
| 08.11.2024 | 19,70 | 19,72 | 19,64 | 19,70 | 0,00% | - |
| 07.11.2024 | 19,68 | 19,72 | 19,56 | 19,70 | 0,00% | - |
| 06.11.2024 | 19,58 | 19,70 | 19,56 | 19,70 | 0,00% | - |
| 05.11.2024 | 19,62 | 19,70 | 19,59 | 19,70 | 0,31% | - |
| 04.11.2024 | 19,58 | 19,65 | 19,43 | 19,64 | 0,31% | - |
| 01.11.2024 | 19,58 | 19,61 | 19,53 | 19,58 | 0,00% | - |
| 31.10.2024 | 19,56 | 19,58 | 19,50 | 19,58 | 0,10% | - |
| 30.10.2024 | 19,46 | 19,58 | 19,39 | 19,56 | 0,41% | 200,00 |
| 29.10.2024 | 19,56 | 19,57 | 19,47 | 19,48 | -0,41% | - |
| 28.10.2024 | 19,52 | 19,60 | 19,46 | 19,56 | 0,20% | - |
| 25.10.2024 | 19,44 | 19,63 | 19,44 | 19,52 | 0,10% | 300,00 |
| 24.10.2024 | 19,54 | 19,55 | 19,48 | 19,50 | -0,20% | - |
| 23.10.2024 | 19,54 | 19,55 | 19,50 | 19,54 | 0,10% | - |
| 22.10.2024 | 19,58 | 19,58 | 19,49 | 19,52 | -0,20% | - |
| 21.10.2024 | 19,52 | 19,65 | 19,45 | 19,56 | 0,20% | - |
| 18.10.2024 | 19,46 | 19,54 | 19,45 | 19,52 | 0,10% | - |
| 17.10.2024 | 19,54 | 19,54 | 19,47 | 19,50 | -0,20% | - |
| 16.10.2024 | 19,52 | 19,58 | 19,46 | 19,54 | 0,10% | - |
| 15.10.2024 | 19,56 | 19,56 | 19,46 | 19,52 | -0,10% | - |
| 14.10.2024 | 19,50 | 19,54 | 19,41 | 19,54 | 0,21% | - |
| 11.10.2024 | 19,50 | 19,59 | 19,42 | 19,50 | 0,00% | - |
| 10.10.2024 | 19,52 | 19,57 | 19,43 | 19,50 | -0,10% | - |
| 09.10.2024 | 19,50 | 19,79 | 19,44 | 19,52 | 0,10% | - |
| 08.10.2024 | 19,46 | 19,54 | 19,39 | 19,50 | 0,10% | - |
| 07.10.2024 | 19,38 | 19,48 | 19,30 | 19,48 | 0,62% | - |
| 04.10.2024 | 19,21 | 19,43 | 19,21 | 19,36 | 0,78% | - |
| 03.10.2024 | 19,28 | 19,78 | 19,21 | 19,21 | -0,98% | - |
| 02.10.2024 | 19,40 | 19,98 | 19,31 | 19,40 | 0,00% | 16,00 |
| 01.10.2024 | 19,42 | 19,42 | 19,34 | 19,40 | -0,10% | - |
| 30.09.2024 | 19,40 | 19,43 | 19,13 | 19,42 | 0,10% | - |
| 27.09.2024 | 19,44 | 19,44 | 19,37 | 19,40 | -0,10% | - |
| 26.09.2024 | 19,40 | 19,71 | 19,34 | 19,42 | 0,00% | - |
| 25.09.2024 | 19,39 | 19,42 | 19,33 | 19,42 | 0,15% | 120,00 |
| 24.09.2024 | 19,44 | 19,44 | 19,28 | 19,39 | 0,15% | - |
| 23.09.2024 | 19,36 | 19,43 | 19,17 | 19,36 | 0,00% | - |
| 20.09.2024 | 19,16 | 19,46 | 19,14 | 19,36 | 0,94% | 1.850,00 |
| 19.09.2024 | 19,40 | 19,46 | 19,15 | 19,18 | -1,13% | 1.000,00 |
| 18.09.2024 | 19,40 | 19,42 | 19,34 | 19,40 | 0,00% | - |
| 17.09.2024 | 19,36 | 19,40 | 19,29 | 19,40 | 0,31% | - |
| 16.09.2024 | 19,40 | 19,45 | 19,31 | 19,34 | -0,31% | - |
| 13.09.2024 | 19,42 | 19,42 | 19,35 | 19,40 | 0,10% | - |
| 12.09.2024 | 19,40 | 19,42 | 19,31 | 19,38 | -0,10% | - |
| 11.09.2024 | 19,44 | 19,44 | 19,32 | 19,40 | -0,10% | - |
| 10.09.2024 | 19,36 | 19,45 | 19,26 | 19,42 | 0,21% | 490,00 |
| 09.09.2024 | 19,32 | 19,38 | 19,30 | 19,38 | 0,41% | - |
| 06.09.2024 | 19,28 | 19,34 | 19,26 | 19,30 | 0,10% | - |
| 05.09.2024 | 19,30 | 19,35 | 19,23 | 19,28 | -0,10% | - |
| 04.09.2024 | 19,24 | 19,38 | 19,16 | 19,30 | 0,00% | 1.000,00 |
| 03.09.2024 | 19,32 | 19,37 | 19,26 | 19,30 | 0,00% | - |
| 02.09.2024 | 19,22 | 19,35 | 19,19 | 19,30 | 0,42% | - |
| 30.08.2024 | 19,18 | 19,29 | 19,18 | 19,22 | 0,21% | - |
| 29.08.2024 | 19,20 | 19,25 | 19,16 | 19,18 | -0,10% | 500,00 |
| 28.08.2024 | 19,18 | 19,22 | 19,10 | 19,20 | 0,10% | - |
| 27.08.2024 | 19,20 | 19,27 | 19,17 | 19,18 | -0,10% | - |
| 26.08.2024 | 19,30 | 19,33 | 19,18 | 19,20 | -0,52% | - |
| 23.08.2024 | 19,20 | 19,44 | 19,17 | 19,30 | 0,52% | - |
| 22.08.2024 | 19,22 | 19,26 | 19,12 | 19,20 | -0,10% | - |
| 21.08.2024 | 19,20 | 19,35 | 19,15 | 19,22 | 0,10% | - |
| 20.08.2024 | 19,20 | 19,22 | 19,18 | 19,20 | 0,00% | - |
| 19.08.2024 | 19,18 | 19,34 | 19,15 | 19,20 | 0,10% | - |
| 16.08.2024 | 19,18 | 19,20 | 19,15 | 19,18 | 0,00% | - |
| 15.08.2024 | 19,16 | 19,23 | 19,11 | 19,18 | 0,10% | - |
| 14.08.2024 | 19,10 | 19,61 | 19,08 | 19,16 | 0,31% | - |
| 13.08.2024 | 19,10 | 19,14 | 19,06 | 19,10 | 0,00% | - |
| 12.08.2024 | 19,10 | 19,21 | 19,03 | 19,10 | 0,10% | - |
| 09.08.2024 | 19,05 | 19,60 | 19,04 | 19,08 | 0,05% | - |
| 08.08.2024 | 19,16 | 19,24 | 19,05 | 19,07 | -0,26% | - |
| 07.08.2024 | 19,28 | 19,37 | 19,10 | 19,12 | -0,62% | - |
| 06.08.2024 | 19,15 | 19,66 | 19,13 | 19,24 | 0,26% | 387,00 |