21,500€
0,47%
Echtzeit-Aktienkurs Adtran Networks SE
Bid:
Ask:
Aktienkurse zur Adtran Networks SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 21,40 | 21,60 | 21,40 | 21,40 | 0,00% | 2.737,00 |
| 30.09.2025 | 21,50 | 21,60 | 21,40 | 21,40 | -1,38% | 277,00 |
| 29.09.2025 | 21,40 | 21,70 | 21,40 | 21,70 | 0,46% | 787,00 |
| 26.09.2025 | 21,50 | 21,60 | 21,40 | 21,60 | 0,00% | 627,00 |
| 25.09.2025 | 21,70 | 21,70 | 21,60 | 21,60 | 0,00% | 27,00 |
| 24.09.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | 1.026,00 |
| 23.09.2025 | 21,50 | 21,50 | 21,40 | 21,40 | 0,00% | 109,00 |
| 22.09.2025 | 21,60 | 21,60 | 21,30 | 21,40 | 0,00% | 1.705,00 |
| 19.09.2025 | 21,20 | 21,60 | 21,20 | 21,40 | 0,94% | 475,00 |
| 18.09.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -0,47% | 875,00 |
| 17.09.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | 202,00 |
| 16.09.2025 | 21,30 | 21,30 | 21,10 | 21,10 | -0,47% | 736,00 |
| 15.09.2025 | 21,10 | 21,20 | 21,10 | 21,20 | 0,00% | 223,00 |
| 12.09.2025 | 21,10 | 21,20 | 21,00 | 21,20 | 0,47% | 36,00 |
| 05.09.2025 | 21,00 | 21,10 | 21,00 | 21,10 | 0,48% | 2,00 |
| 04.09.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 0,48% | 13,00 |
| 03.09.2025 | 21,10 | 21,10 | 20,90 | 20,90 | -0,95% | 50,00 |
| 02.09.2025 | 20,90 | 21,10 | 20,90 | 21,10 | 0,48% | 136,00 |
| 01.09.2025 | 21,10 | 21,10 | 20,90 | 21,00 | -0,47% | 153,00 |
| 29.08.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | 38,00 |
| 28.08.2025 | 21,00 | 21,00 | 20,90 | 20,90 | -0,24% | 252,00 |
| 27.08.2025 | 21,00 | 21,00 | 20,90 | 20,95 | 0,24% | - |
| 26.08.2025 | 20,80 | 20,90 | 20,80 | 20,90 | 0,00% | 25,00 |
| 25.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,24% | 7,00 |
| 22.08.2025 | 20,80 | 20,95 | 20,80 | 20,85 | 0,24% | - |
| 21.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 400,00 |
| 20.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 1.000,00 |
| 19.08.2025 | 20,90 | 20,90 | 20,80 | 20,80 | 0,00% | 216,00 |
| 18.08.2025 | 20,90 | 20,90 | 20,80 | 20,80 | 0,48% | 44,00 |
| 15.08.2025 | 20,90 | 20,90 | 20,70 | 20,70 | -0,48% | 65,00 |
| 14.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 150,00 |
| 13.08.2025 | 20,70 | 20,90 | 20,70 | 20,80 | 0,00% | 667,00 |
| 12.08.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 0,48% | 535,00 |
| 11.08.2025 | 20,80 | 20,90 | 20,70 | 20,70 | -0,48% | 26,00 |
| 08.08.2025 | 20,80 | 20,80 | 20,70 | 20,80 | 0,00% | 327,00 |
| 07.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 72,00 |
| 06.08.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 0,48% | 825,00 |
| 05.08.2025 | 20,60 | 20,80 | 20,50 | 20,70 | 0,49% | 4.532,00 |
| 04.08.2025 | 20,50 | 20,80 | 20,50 | 20,60 | -0,96% | 914,00 |
| 01.08.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 0,48% | 985,00 |
| 31.07.2025 | 20,60 | 20,80 | 20,60 | 20,70 | -0,48% | 618,00 |
| 30.07.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 0,97% | 1.238,00 |
| 29.07.2025 | 20,60 | 20,70 | 20,60 | 20,60 | -0,48% | 377,00 |
| 28.07.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | 2,00 |
| 25.07.2025 | 20,50 | 20,60 | 20,50 | 20,60 | 0,49% | 41,00 |
| 24.07.2025 | 20,60 | 20,60 | 20,50 | 20,50 | -0,97% | 2.502,00 |
| 23.07.2025 | 20,60 | 20,70 | 20,60 | 20,70 | 0,49% | 137,00 |
| 22.07.2025 | 20,50 | 20,60 | 20,50 | 20,60 | 0,49% | 350,00 |
| 21.07.2025 | 20,60 | 20,60 | 20,40 | 20,50 | 0,00% | 272,00 |
| 18.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | 1,00 |
| 17.07.2025 | 20,50 | 20,50 | 20,40 | 20,40 | -0,97% | 204,00 |
| 16.07.2025 | 20,50 | 20,60 | 20,50 | 20,60 | 0,49% | 519,00 |
| 15.07.2025 | 20,50 | 20,50 | 20,40 | 20,50 | -0,49% | 981,00 |
| 14.07.2025 | 20,50 | 20,60 | 20,40 | 20,60 | 0,98% | 1.092,00 |
| 11.07.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | 1.100,00 |
| 10.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 4,00 |
| 09.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 380,00 |
| 08.07.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -2,39% | 616,00 |
| 07.07.2025 | 20,50 | 22,20 | 20,40 | 20,90 | 2,45% | 6.896,00 |
| 04.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 355,00 |
| 03.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 423,00 |
| 02.07.2025 | 20,40 | 20,50 | 20,30 | 20,30 | 0,00% | 441,00 |
| 01.07.2025 | 20,40 | 20,50 | 20,30 | 20,30 | 0,00% | 784,00 |
| 30.06.2025 | 20,20 | 20,30 | 20,20 | 20,30 | -1,46% | 3.200,00 |
| 27.06.2025 | 20,70 | 20,80 | 20,60 | 20,60 | -1,44% | 3.350,00 |
| 26.06.2025 | 20,90 | 20,90 | 20,70 | 20,90 | 0,97% | 1.979,00 |
| 25.06.2025 | 20,70 | 20,80 | 20,70 | 20,70 | 0,00% | 900,00 |
| 24.06.2025 | 20,80 | 20,80 | 20,70 | 20,70 | -0,48% | 1.060,00 |
| 23.06.2025 | 20,80 | 20,80 | 20,70 | 20,80 | 0,48% | 93,00 |
| 20.06.2025 | 20,60 | 20,70 | 20,60 | 20,70 | 0,49% | 2.911,00 |
| 19.06.2025 | 20,60 | 20,70 | 20,60 | 20,60 | 0,00% | 2.004,00 |
| 18.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 801,00 |
| 17.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 684,00 |
| 16.06.2025 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | 580,00 |
| 13.06.2025 | 20,70 | 20,70 | 20,50 | 20,50 | -0,49% | 1.701,00 |
| 12.06.2025 | 20,50 | 20,60 | 20,50 | 20,60 | 0,49% | 751,00 |
| 11.06.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 2.100,00 |
| 10.06.2025 | 20,60 | 20,60 | 20,50 | 20,50 | 0,00% | 2.500,00 |
| 09.06.2025 | 20,50 | 20,60 | 20,50 | 20,50 | 0,00% | 5.164,00 |
| 06.06.2025 | 20,50 | 20,60 | 20,50 | 20,50 | -0,49% | 3.276,00 |
| 05.06.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,00% | 3.478,00 |
| 04.06.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,49% | 3.082,00 |
| 03.06.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | 1.991,00 |
| 02.06.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,00% | 2.195,00 |
| 30.05.2025 | 20,50 | 20,60 | 20,40 | 20,60 | 0,49% | 2.300,00 |
| 29.05.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 1.850,00 |
| 28.05.2025 | 20,50 | 20,60 | 20,50 | 20,50 | -0,49% | 1.901,00 |
| 27.05.2025 | 20,50 | 20,70 | 20,50 | 20,60 | 0,49% | 1.385,00 |
| 26.05.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 1.414,00 |
| 23.05.2025 | 20,50 | 20,60 | 20,50 | 20,50 | 0,00% | 705,00 |
| 22.05.2025 | 20,40 | 20,60 | 20,40 | 20,50 | 0,00% | 1.651,00 |
| 21.05.2025 | 20,40 | 20,50 | 20,40 | 20,50 | 0,00% | 950,00 |
| 20.05.2025 | 20,40 | 20,50 | 20,30 | 20,50 | 0,00% | 202,00 |
| 19.05.2025 | 20,30 | 20,50 | 20,30 | 20,50 | 0,99% | 2,00 |
| 16.05.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | 400,00 |
| 15.05.2025 | 20,20 | 20,40 | 20,20 | 20,30 | 0,50% | 2.031,00 |
| 14.05.2025 | 20,20 | 20,40 | 20,20 | 20,20 | -0,49% | 1.780,00 |
| 13.05.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 0,50% | 577,00 |
| 12.05.2025 | 20,20 | 20,30 | 20,20 | 20,20 | -0,49% | 3.056,00 |
| 09.05.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 0,00% | 2.820,00 |