20,600€
Echtzeit-Aktienkurs Adtran Networks SE
Bid:
Ask:
Aktienkurse zur Adtran Networks SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 0,50% | 3.694,00 |
| 07.05.2025 | 20,20 | 20,40 | 20,10 | 20,20 | -0,49% | 4.009,00 |
| 06.05.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 0,50% | 3.002,00 |
| 05.05.2025 | 20,20 | 20,30 | 20,20 | 20,20 | 0,00% | 4.534,00 |
| 02.05.2025 | 20,20 | 20,30 | 20,20 | 20,20 | -0,49% | 3.660,00 |
| 30.04.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 0,50% | 1.060,00 |
| 29.04.2025 | 20,10 | 20,30 | 20,10 | 20,20 | 0,00% | 3.306,00 |
| 28.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 1.392,00 |
| 25.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 1.409,00 |
| 24.04.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 0,00% | 693,00 |
| 23.04.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 1,00% | 1.705,00 |
| 22.04.2025 | 20,10 | 20,30 | 20,10 | 20,10 | -0,50% | 5.480,00 |
| 17.04.2025 | 20,30 | 20,30 | 20,20 | 20,20 | 0,00% | 351,00 |
| 16.04.2025 | 20,20 | 20,30 | 20,20 | 20,20 | 0,00% | 1.063,00 |
| 15.04.2025 | 20,30 | 20,30 | 20,20 | 20,20 | 0,00% | 1.985,00 |
| 14.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | 454,00 |
| 11.04.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | 500,00 |
| 10.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | 200,00 |
| 09.04.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | 660,00 |
| 08.04.2025 | 20,10 | 20,30 | 20,00 | 20,10 | -0,50% | 1.588,00 |
| 07.04.2025 | 20,30 | 20,30 | 20,10 | 20,20 | 0,50% | 1.864,00 |
| 04.04.2025 | 20,20 | 20,20 | 20,10 | 20,10 | 0,00% | 1.827,00 |
| 03.04.2025 | 19,60 | 20,20 | 19,42 | 20,10 | -0,50% | 9.001,00 |
| 02.04.2025 | 20,25 | 20,25 | 20,20 | 20,20 | 0,00% | 410,00 |
| 01.04.2025 | 20,15 | 20,25 | 20,15 | 20,20 | 0,25% | 71,00 |
| 31.03.2025 | 20,30 | 20,30 | 20,15 | 20,15 | -0,12% | 90,00 |
| 28.03.2025 | 20,20 | 20,20 | 20,15 | 20,18 | 0,12% | - |
| 27.03.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 0,00% | 110,00 |
| 26.03.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 0,25% | 2.100,00 |
| 25.03.2025 | 20,10 | 20,15 | 20,10 | 20,10 | -0,50% | 501,00 |
| 24.03.2025 | 20,10 | 20,25 | 20,10 | 20,20 | 0,12% | 358,00 |
| 21.03.2025 | 20,20 | 20,23 | 20,15 | 20,18 | 0,12% | - |
| 20.03.2025 | 20,20 | 20,20 | 20,15 | 20,15 | -0,25% | 1.002,00 |
| 19.03.2025 | 20,15 | 20,20 | 20,10 | 20,20 | 0,50% | 279,00 |
| 18.03.2025 | 20,15 | 20,20 | 20,10 | 20,10 | -0,50% | 804,00 |
| 17.03.2025 | 20,10 | 20,30 | 20,10 | 20,20 | 0,50% | 237,00 |
| 14.03.2025 | 20,15 | 20,15 | 20,10 | 20,10 | 0,00% | 3.181,00 |
| 13.03.2025 | 20,05 | 20,10 | 20,05 | 20,10 | -0,37% | 136,00 |
| 12.03.2025 | 20,15 | 20,18 | 20,15 | 20,18 | 0,37% | - |
| 11.03.2025 | 20,05 | 20,15 | 20,05 | 20,10 | 0,50% | 3.115,00 |
| 10.03.2025 | 20,10 | 20,10 | 20,00 | 20,00 | -0,74% | 1.422,00 |
| 07.03.2025 | 20,10 | 20,20 | 20,10 | 20,15 | 0,25% | 369,00 |
| 06.03.2025 | 20,10 | 20,15 | 20,10 | 20,10 | -0,99% | 1.672,00 |
| 05.03.2025 | 20,20 | 20,30 | 20,15 | 20,30 | 0,74% | 624,00 |
| 04.03.2025 | 20,15 | 20,15 | 20,10 | 20,15 | 0,50% | 2.101,00 |
| 03.03.2025 | 20,20 | 20,20 | 20,05 | 20,05 | -0,25% | 312,00 |
| 28.02.2025 | 20,00 | 20,10 | 20,00 | 20,10 | 0,25% | 5.990,00 |
| 27.02.2025 | 20,30 | 20,30 | 20,05 | 20,05 | -0,25% | 553,00 |
| 26.02.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | 1.500,00 |
| 25.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | 272,00 |
| 24.02.2025 | 20,15 | 20,15 | 20,05 | 20,10 | 0,00% | 1.035,00 |
| 21.02.2025 | 20,15 | 20,15 | 20,10 | 20,10 | -0,99% | 302,00 |
| 20.02.2025 | 20,15 | 20,30 | 20,15 | 20,30 | 0,50% | 263,00 |
| 19.02.2025 | 20,10 | 20,20 | 20,10 | 20,20 | 0,50% | 455,00 |
| 18.02.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,25% | 187,00 |
| 17.02.2025 | 20,15 | 20,25 | 20,10 | 20,15 | 0,25% | 1.756,00 |
| 14.02.2025 | 20,05 | 20,10 | 20,00 | 20,10 | 0,25% | 1.903,00 |
| 13.02.2025 | 20,10 | 20,10 | 20,05 | 20,05 | -0,25% | 1.830,00 |
| 12.02.2025 | 20,05 | 20,10 | 20,05 | 20,10 | 0,25% | 4.787,00 |
| 11.02.2025 | 20,10 | 20,10 | 20,05 | 20,05 | -0,25% | 1.266,00 |
| 10.02.2025 | 19,90 | 20,10 | 19,90 | 20,10 | 0,00% | 3.117,00 |
| 07.02.2025 | 20,05 | 20,10 | 20,05 | 20,10 | 0,50% | 1.348,00 |
| 06.02.2025 | 20,05 | 20,05 | 20,00 | 20,00 | -0,25% | 1.458,00 |
| 05.02.2025 | 20,05 | 20,10 | 20,05 | 20,05 | 0,55% | 111,00 |
| 04.02.2025 | 20,05 | 20,05 | 19,80 | 19,94 | -0,55% | 2.197,00 |
| 03.02.2025 | 19,86 | 20,10 | 19,86 | 20,05 | 0,25% | 2.258,00 |
| 31.01.2025 | 20,05 | 20,05 | 20,00 | 20,00 | 0,00% | 328,00 |
| 30.01.2025 | 19,98 | 20,05 | 19,98 | 20,00 | 0,20% | 1.321,00 |
| 29.01.2025 | 20,05 | 20,05 | 19,96 | 19,96 | -0,20% | 401,00 |
| 28.01.2025 | 20,10 | 20,10 | 20,00 | 20,00 | 0,00% | 3.714,00 |
| 27.01.2025 | 19,96 | 20,00 | 19,96 | 20,00 | 0,20% | 3.958,00 |
| 24.01.2025 | 20,00 | 20,05 | 19,96 | 19,96 | 0,00% | 1.463,00 |
| 23.01.2025 | 20,05 | 20,05 | 19,96 | 19,96 | -0,20% | 621,00 |
| 22.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,74% | 1.582,00 |