19,800€
0,20%
Echtzeit-Aktienkurs Adtran Networks SE
Bid:
Ask:
Aktienkurse zur Adtran Networks SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,80 | 19,80 | 19,76 | 19,79 | 0,15% | 4,00 |
| 21.11.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -0,10% | 760,00 |
| 20.11.2024 | 19,70 | 19,78 | 19,70 | 19,78 | 0,30% | 2.560,00 |
| 19.11.2024 | 19,70 | 19,76 | 19,60 | 19,72 | 0,10% | 2.800,00 |
| 18.11.2024 | 19,58 | 19,74 | 19,58 | 19,70 | 0,10% | 930,00 |
| 15.11.2024 | 19,76 | 19,76 | 19,68 | 19,68 | 0,41% | 48,00 |
| 14.11.2024 | 19,70 | 19,70 | 19,60 | 19,60 | -0,51% | 270,00 |
| 13.11.2024 | 19,68 | 19,70 | 19,68 | 19,70 | 0,51% | 220,00 |
| 12.11.2024 | 19,66 | 19,76 | 19,60 | 19,60 | -0,10% | 1.453,00 |
| 11.11.2024 | 19,62 | 19,68 | 19,60 | 19,62 | -0,20% | 1.830,00 |
| 08.11.2024 | 19,66 | 19,66 | 19,66 | 19,66 | 0,20% | 826,00 |
| 07.11.2024 | 19,66 | 19,66 | 19,60 | 19,62 | 0,10% | 1.807,00 |
| 06.11.2024 | 19,60 | 19,60 | 19,54 | 19,60 | -0,10% | 5.460,00 |
| 05.11.2024 | 19,62 | 19,62 | 19,62 | 19,62 | 0,51% | 3,00 |
| 04.11.2024 | 19,28 | 19,60 | 19,28 | 19,52 | 0,21% | 1.253,00 |
| 01.11.2024 | 19,66 | 19,68 | 19,48 | 19,48 | -0,31% | 126,00 |
| 31.10.2024 | 19,56 | 19,56 | 19,54 | 19,54 | 0,51% | 1.147,00 |
| 30.10.2024 | 19,52 | 19,52 | 19,44 | 19,44 | 0,52% | 2.195,00 |
| 29.10.2024 | 19,52 | 19,64 | 19,34 | 19,34 | -1,02% | 1.272,00 |
| 28.10.2024 | 19,52 | 19,54 | 19,48 | 19,54 | 0,31% | 1.338,00 |
| 25.10.2024 | 19,50 | 19,50 | 19,48 | 19,48 | 0,00% | 1.106,00 |
| 24.10.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -0,10% | 121,00 |
| 23.10.2024 | 19,54 | 19,54 | 19,50 | 19,50 | 0,10% | 31,00 |
| 22.10.2024 | 19,48 | 19,48 | 19,48 | 19,48 | 0,21% | 701,00 |
| 21.10.2024 | 19,62 | 19,62 | 19,44 | 19,44 | -0,31% | 5.327,00 |
| 18.10.2024 | 19,60 | 19,60 | 19,50 | 19,50 | 0,52% | 122,00 |
| 17.10.2024 | 19,44 | 19,52 | 19,40 | 19,40 | -0,51% | 1.701,00 |
| 16.10.2024 | 19,46 | 19,50 | 19,44 | 19,50 | 0,00% | 12.610,00 |
| 15.10.2024 | 19,54 | 19,54 | 19,48 | 19,50 | 0,31% | 322,00 |
| 14.10.2024 | 19,50 | 19,64 | 19,44 | 19,44 | 0,10% | 561,00 |
| 11.10.2024 | 19,42 | 19,62 | 19,42 | 19,42 | -0,92% | 32,00 |
| 10.10.2024 | 19,40 | 19,60 | 19,40 | 19,60 | 0,93% | 7,00 |
| 09.10.2024 | 19,44 | 19,46 | 19,42 | 19,42 | -0,92% | 76,00 |
| 08.10.2024 | 19,38 | 19,60 | 19,38 | 19,60 | 0,62% | 2,00 |
| 07.10.2024 | 19,30 | 19,48 | 19,30 | 19,48 | 1,25% | 1.697,00 |
| 04.10.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 0,10% | 55,00 |
| 03.10.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -0,62% | 25,00 |
| 02.10.2024 | 19,90 | 19,90 | 19,34 | 19,34 | -0,21% | 1.277,00 |
| 01.10.2024 | 19,40 | 19,40 | 19,38 | 19,38 | -0,10% | 1.334,00 |
| 30.09.2024 | 19,30 | 19,40 | 19,00 | 19,40 | 0,10% | 3.880,00 |
| 27.09.2024 | 19,38 | 19,40 | 19,38 | 19,38 | 0,10% | 700,00 |
| 26.09.2024 | 19,30 | 19,40 | 19,30 | 19,36 | 0,31% | 543,00 |
| 25.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | 100,00 |
| 24.09.2024 | 19,28 | 19,38 | 19,28 | 19,30 | -0,31% | 627,00 |
| 23.09.2024 | 19,18 | 19,40 | 19,18 | 19,36 | -0,21% | 546,00 |
| 20.09.2024 | 19,22 | 19,40 | 19,22 | 19,40 | 1,57% | 4.500,00 |
| 19.09.2024 | 19,36 | 19,36 | 19,08 | 19,10 | -1,55% | 1.800,00 |
| 18.09.2024 | 19,32 | 19,40 | 19,32 | 19,40 | 0,10% | 107,00 |
| 17.09.2024 | 19,30 | 19,38 | 19,30 | 19,38 | 0,41% | 2,00 |
| 16.09.2024 | 19,40 | 19,40 | 19,30 | 19,30 | -0,36% | 1.139,00 |
| 13.09.2024 | 19,38 | 19,39 | 19,34 | 19,37 | 0,47% | - |
| 12.09.2024 | 19,34 | 19,38 | 19,28 | 19,28 | -0,21% | 12,00 |
| 11.09.2024 | 19,32 | 19,34 | 19,32 | 19,32 | -0,10% | 281,00 |
| 10.09.2024 | 19,36 | 19,45 | 19,26 | 19,34 | 0,00% | - |
| 09.09.2024 | 19,38 | 19,38 | 19,28 | 19,34 | 0,62% | 17,00 |
| 06.09.2024 | 19,28 | 19,36 | 19,22 | 19,22 | 0,00% | 311,00 |
| 05.09.2024 | 19,36 | 19,36 | 19,22 | 19,22 | -0,31% | 102,00 |
| 04.09.2024 | 19,38 | 19,38 | 19,28 | 19,28 | -0,10% | 2,00 |
| 03.09.2024 | 19,24 | 19,30 | 19,24 | 19,30 | 0,42% | 91,00 |
| 02.09.2024 | 19,28 | 19,38 | 19,18 | 19,22 | -0,10% | 407,00 |
| 30.08.2024 | 19,16 | 19,26 | 19,14 | 19,24 | 0,10% | 2.439,00 |
| 29.08.2024 | 19,20 | 19,25 | 19,16 | 19,22 | 0,42% | - |
| 28.08.2024 | 18,98 | 19,20 | 18,98 | 19,14 | -0,31% | 1.546,00 |
| 27.08.2024 | 19,14 | 19,26 | 19,14 | 19,20 | 0,31% | 1.159,00 |
| 26.08.2024 | 19,18 | 19,18 | 19,14 | 19,14 | -0,52% | 376,00 |
| 23.08.2024 | 19,26 | 19,38 | 19,20 | 19,24 | 0,84% | 812,00 |
| 22.08.2024 | 19,16 | 19,16 | 19,08 | 19,08 | -0,63% | 1.700,00 |
| 21.08.2024 | 19,20 | 19,20 | 19,12 | 19,20 | 0,42% | 1.362,00 |
| 20.08.2024 | 19,16 | 19,20 | 19,12 | 19,12 | 0,10% | 17,00 |
| 19.08.2024 | 19,20 | 19,22 | 19,10 | 19,10 | 0,00% | 400,00 |
| 16.08.2024 | 19,08 | 19,10 | 19,08 | 19,10 | -0,21% | 308,00 |
| 15.08.2024 | 19,20 | 19,26 | 19,10 | 19,14 | 0,31% | 2.079,00 |
| 14.08.2024 | 19,14 | 19,14 | 19,08 | 19,08 | 0,32% | 198,00 |
| 13.08.2024 | 19,18 | 19,18 | 19,02 | 19,02 | 0,11% | 266,00 |
| 12.08.2024 | 19,20 | 19,20 | 19,00 | 19,00 | -0,63% | 670,00 |
| 09.08.2024 | 19,12 | 19,12 | 19,12 | 19,12 | 0,10% | 10,00 |
| 08.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | 1,00 |
| 07.08.2024 | 19,30 | 19,30 | 19,20 | 19,20 | 0,00% | 346,00 |
| 06.08.2024 | 19,22 | 19,26 | 19,20 | 19,20 | 0,63% | 2.525,00 |
| 05.08.2024 | 19,18 | 19,20 | 19,08 | 19,08 | -0,10% | 488,00 |
| 02.08.2024 | 19,14 | 19,20 | 19,10 | 19,10 | -0,42% | 356,00 |
| 01.08.2024 | 19,20 | 19,22 | 19,18 | 19,18 | 0,31% | 1.297,00 |
| 31.07.2024 | 19,22 | 19,22 | 19,12 | 19,12 | -0,42% | 4.274,00 |
| 30.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,10% | 150,00 |
| 29.07.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 0,00% | 130,00 |
| 26.07.2024 | 19,28 | 19,28 | 19,20 | 19,22 | -0,10% | 999,00 |
| 25.07.2024 | 19,28 | 19,28 | 19,20 | 19,24 | 0,00% | 920,00 |
| 24.07.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -0,21% | 30,00 |
| 23.07.2024 | 19,30 | 19,30 | 19,28 | 19,28 | 0,21% | 139,00 |
| 22.07.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 0,21% | 9,00 |
| 19.07.2024 | 19,30 | 19,30 | 19,20 | 19,20 | 0,10% | 7.270,00 |
| 18.07.2024 | 19,20 | 19,30 | 19,18 | 19,18 | -0,52% | 829,00 |
| 17.07.2024 | 19,20 | 19,28 | 19,20 | 19,28 | -0,10% | 283,00 |
| 16.07.2024 | 19,28 | 19,30 | 19,28 | 19,30 | 0,94% | 68,00 |
| 15.07.2024 | 19,32 | 19,34 | 19,12 | 19,12 | -0,93% | 385,00 |
| 12.07.2024 | 19,28 | 19,30 | 19,26 | 19,30 | 0,00% | 2.510,00 |
| 11.07.2024 | 19,22 | 19,36 | 19,22 | 19,30 | 0,00% | 4.286,00 |
| 10.07.2024 | 19,36 | 19,36 | 19,30 | 19,30 | -0,10% | 2.995,00 |
| 09.07.2024 | 19,24 | 19,34 | 19,24 | 19,32 | 0,10% | 620,00 |
| 08.07.2024 | 19,20 | 19,36 | 19,20 | 19,30 | 0,00% | 186,00 |