22,000€
0,92%
Echtzeit-Aktienkurs Adtran Networks SE
Bid:
Ask:
Aktienkurse zur Adtran Networks SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 21,30 | 22,00 | 21,30 | 21,80 | -0,46% | 705,00 |
| 28.09.2026 | 22,00 | 22,00 | 21,40 | 21,90 | 0,00% | 2.503,00 |
| 25.09.2026 | 22,30 | 22,30 | 21,90 | 21,90 | -0,45% | 1.036,00 |
| 24.09.2026 | 21,90 | 22,00 | 21,90 | 22,00 | 0,00% | 301,00 |
| 23.09.2026 | 21,80 | 22,30 | 21,40 | 22,00 | -1,35% | 3.491,00 |
| 22.09.2026 | 22,40 | 22,40 | 22,30 | 22,30 | 0,00% | 528,00 |
| 21.09.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | 150,00 |
| 18.09.2026 | 22,40 | 22,50 | 22,30 | 22,30 | 0,45% | 1.219,00 |
| 17.09.2026 | 22,60 | 22,60 | 22,20 | 22,20 | 0,00% | 2.577,00 |
| 16.09.2026 | 22,50 | 22,50 | 22,20 | 22,20 | -1,77% | 581,00 |
| 15.09.2026 | 22,60 | 22,60 | 22,50 | 22,60 | 0,89% | 18,00 |
| 14.09.2026 | 22,60 | 22,60 | 22,40 | 22,40 | -0,44% | 756,00 |
| 11.09.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | 250,00 |
| 10.09.2026 | 22,50 | 22,50 | 22,40 | 22,50 | -1,10% | 1.200,00 |
| 09.09.2026 | 22,70 | 22,80 | 22,65 | 22,75 | 0,66% | - |
| 08.09.2026 | 22,70 | 22,70 | 22,60 | 22,60 | -0,88% | 640,00 |
| 07.09.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | 24,00 |
| 04.09.2026 | 22,80 | 22,80 | 22,70 | 22,80 | 0,00% | 169,00 |
| 03.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | 1.322,00 |
| 02.09.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | 10,00 |
| 01.09.2026 | 23,00 | 23,10 | 23,00 | 23,10 | 0,43% | 19,00 |
| 31.08.2026 | 23,00 | 23,20 | 23,00 | 23,00 | -0,43% | 19,00 |
| 28.08.2026 | 23,20 | 23,20 | 23,00 | 23,10 | 0,43% | 410,00 |
| 27.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 42,00 |
| 26.08.2026 | 23,10 | 23,10 | 23,00 | 23,00 | 0,00% | 351,00 |
| 25.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 1,00 |
| 24.08.2026 | 22,90 | 23,20 | 22,90 | 23,20 | 1,31% | 93,00 |
| 21.08.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | 2,00 |
| 20.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 10,00 |
| 19.08.2026 | 23,10 | 23,10 | 22,90 | 22,90 | 0,00% | 274,00 |
| 18.08.2026 | 23,00 | 23,20 | 22,90 | 22,90 | -0,43% | 377,00 |
| 17.08.2026 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | 214,00 |
| 13.08.2026 | 23,25 | 23,25 | 23,15 | 23,20 | 0,00% | - |
| 12.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | 350,00 |
| 11.08.2026 | 23,30 | 23,30 | 23,20 | 23,30 | 0,43% | 401,00 |
| 10.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 70,00 |
| 07.08.2026 | 23,20 | 23,30 | 23,20 | 23,20 | 0,87% | 4.134,00 |
| 06.08.2026 | 23,20 | 23,40 | 23,00 | 23,00 | -0,86% | 1.403,00 |
| 05.08.2026 | 23,30 | 23,30 | 23,20 | 23,20 | 0,00% | 693,00 |
| 04.08.2026 | 23,20 | 23,30 | 23,20 | 23,20 | 0,00% | 838,00 |
| 03.08.2026 | 23,20 | 23,30 | 23,00 | 23,20 | 0,43% | 218,00 |
| 31.07.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | 1.378,00 |
| 30.07.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -0,43% | 213,00 |
| 29.07.2026 | 23,10 | 23,20 | 23,10 | 23,20 | 0,87% | 277,00 |
| 28.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 10,00 |
| 27.07.2026 | 23,00 | 23,10 | 22,10 | 22,80 | -1,72% | 8.278,00 |
| 24.07.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | 66,00 |
| 23.07.2026 | 23,20 | 23,20 | 23,00 | 23,20 | 0,00% | 251,00 |
| 22.07.2026 | 23,10 | 23,20 | 23,00 | 23,20 | 0,43% | 259,00 |
| 21.07.2026 | 23,10 | 23,20 | 23,10 | 23,10 | 0,43% | 77,00 |
| 20.07.2026 | 23,20 | 23,50 | 23,00 | 23,00 | -0,43% | 1.105,00 |
| 17.07.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | 31,00 |
| 16.07.2026 | 23,00 | 23,10 | 23,00 | 23,10 | 0,00% | 135,00 |
| 15.07.2026 | 23,00 | 23,20 | 23,00 | 23,10 | 0,43% | 488,00 |
| 14.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 100,00 |
| 13.07.2026 | 23,10 | 23,20 | 23,10 | 23,20 | 0,87% | 678,00 |
| 10.07.2026 | 23,10 | 23,10 | 23,00 | 23,00 | -0,43% | 832,00 |
| 08.07.2026 | 23,00 | 23,10 | 23,00 | 23,10 | 0,00% | 223,00 |
| 07.07.2026 | 23,00 | 23,10 | 23,00 | 23,10 | 0,43% | 804,00 |
| 06.07.2026 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | 362,00 |
| 03.07.2026 | 23,10 | 23,20 | 23,00 | 23,20 | 1,31% | 296,00 |
| 02.07.2026 | 23,10 | 23,10 | 22,90 | 22,90 | -0,87% | 464,00 |
| 01.07.2026 | 23,00 | 23,10 | 23,00 | 23,10 | 0,87% | 140,00 |
| 30.06.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,88% | 85,00 |
| 29.06.2026 | 22,80 | 22,80 | 22,70 | 22,70 | -0,44% | 1.853,00 |
| 26.06.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 0,44% | 1.161,00 |
| 25.06.2026 | 22,60 | 22,70 | 22,60 | 22,70 | -0,44% | 263,00 |
| 24.06.2026 | 22,70 | 22,80 | 22,70 | 22,80 | 0,00% | 136,00 |
| 23.06.2026 | 22,80 | 22,80 | 22,70 | 22,80 | 0,88% | 807,00 |
| 22.06.2026 | 22,60 | 22,80 | 22,60 | 22,60 | 0,00% | 905,00 |
| 19.06.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | 310,00 |
| 18.06.2026 | 22,80 | 22,80 | 22,70 | 22,80 | 0,88% | 312,00 |
| 17.06.2026 | 22,60 | 22,80 | 22,60 | 22,60 | -0,44% | 855,00 |
| 16.06.2026 | 22,40 | 22,80 | 22,40 | 22,70 | -1,73% | 316,00 |
| 15.06.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 0,00% | 895,00 |
| 12.06.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,87% | 1.509,00 |
| 11.06.2026 | 23,00 | 23,10 | 22,90 | 22,90 | -1,29% | 1.152,00 |
| 10.06.2026 | 23,10 | 23,20 | 23,00 | 23,20 | 0,87% | 405,00 |
| 09.06.2026 | 23,00 | 23,10 | 23,00 | 23,00 | 0,00% | 640,00 |
| 08.06.2026 | 22,80 | 23,10 | 22,80 | 23,00 | 0,44% | 1.777,00 |
| 05.06.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,87% | 1.100,00 |
| 04.06.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | 200,00 |
| 03.06.2026 | 22,90 | 23,20 | 22,90 | 23,10 | 0,00% | 1.398,00 |
| 02.06.2026 | 23,10 | 23,10 | 22,90 | 23,10 | 0,43% | 385,00 |
| 01.06.2026 | 23,10 | 23,20 | 22,90 | 23,00 | 0,44% | 552,00 |
| 29.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | 342,00 |
| 28.05.2026 | 23,10 | 23,10 | 22,80 | 23,00 | -0,43% | 1.282,00 |
| 27.05.2026 | 23,00 | 23,10 | 23,00 | 23,10 | 0,43% | 659,00 |
| 26.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 125,00 |
| 25.05.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | 356,00 |
| 22.05.2026 | 23,00 | 23,10 | 23,00 | 23,10 | 0,43% | 85,00 |
| 21.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 464,00 |
| 20.05.2026 | 23,00 | 23,10 | 23,00 | 23,00 | 0,44% | 801,00 |
| 19.05.2026 | 23,00 | 23,10 | 22,90 | 22,90 | -0,87% | 91,00 |
| 18.05.2026 | 23,00 | 23,10 | 22,90 | 23,10 | 0,87% | 301,00 |
| 15.05.2026 | 23,10 | 23,10 | 22,90 | 22,90 | -0,87% | 176,00 |
| 14.05.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 0,00% | 500,00 |
| 13.05.2026 | 23,10 | 23,10 | 22,90 | 23,10 | 0,00% | 219,00 |
| 12.05.2026 | 23,00 | 23,10 | 22,90 | 23,10 | 0,87% | 307,00 |
| 11.05.2026 | 22,90 | 23,00 | 22,90 | 22,90 | -0,87% | 477,00 |