20,225€
0,37%
Echtzeit-Aktienkurs Adtran Networks SE
Bid:
Ask:
Aktienkurse zur Adtran Networks SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 20,15 | 20,18 | 20,15 | 20,18 | 0,12% | - |
| 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 |
| 21.01.2025 | 20,05 | 20,15 | 20,00 | 20,15 | 1,26% | 2.454,00 |
| 20.01.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -0,50% | 2.040,00 |
| 17.01.2025 | 20,15 | 20,15 | 20,00 | 20,00 | 0,00% | 65,00 |
| 16.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,25% | 125,00 |
| 15.01.2025 | 20,05 | 20,05 | 20,00 | 20,05 | 0,25% | 672,00 |
| 14.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,07% | 460,00 |
| 13.01.2025 | 20,06 | 20,06 | 20,00 | 20,02 | 0,08% | - |
| 10.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,25% | 125,00 |
| 09.01.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,25% | 1,00 |
| 08.01.2025 | 19,96 | 20,10 | 19,94 | 20,10 | 0,50% | 6.001,00 |
| 07.01.2025 | 20,00 | 20,15 | 20,00 | 20,00 | 0,50% | 7.260,00 |
| 06.01.2025 | 19,90 | 19,98 | 19,90 | 19,90 | -0,40% | 1.062,00 |
| 03.01.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -0,10% | 16,00 |
| 02.01.2025 | 19,86 | 20,00 | 19,86 | 20,00 | 0,40% | 7.305,00 |
| 30.12.2024 | 19,96 | 19,96 | 19,90 | 19,92 | 0,10% | 804,00 |
| 27.12.2024 | 19,86 | 19,92 | 19,86 | 19,90 | -0,20% | 3.195,00 |
| 23.12.2024 | 19,80 | 19,94 | 19,80 | 19,94 | 0,10% | 5.384,00 |
| 20.12.2024 | 19,88 | 19,92 | 19,88 | 19,92 | 0,00% | 143,00 |
| 19.12.2024 | 19,84 | 19,94 | 19,84 | 19,92 | 0,00% | 1.230,00 |
| 18.12.2024 | 19,92 | 19,92 | 19,92 | 19,92 | 0,20% | 100,00 |
| 17.12.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 0,00% | 1.001,00 |
| 16.12.2024 | 19,82 | 19,92 | 19,82 | 19,88 | -0,10% | 818,00 |
| 13.12.2024 | 19,80 | 19,90 | 19,80 | 19,90 | 0,10% | 13,00 |
| 12.12.2024 | 19,88 | 19,90 | 19,88 | 19,88 | 0,40% | 264,00 |
| 11.12.2024 | 19,84 | 19,84 | 19,80 | 19,80 | -0,40% | 916,00 |
| 10.12.2024 | 19,88 | 19,90 | 19,88 | 19,88 | -0,10% | 76,00 |
| 09.12.2024 | 19,74 | 19,90 | 19,74 | 19,90 | 0,30% | 530,00 |
| 06.12.2024 | 19,84 | 19,84 | 19,82 | 19,84 | 0,20% | 370,00 |
| 05.12.2024 | 19,84 | 19,84 | 19,80 | 19,80 | -0,40% | 1.050,00 |
| 04.12.2024 | 19,88 | 19,90 | 19,88 | 19,88 | 0,30% | 821,00 |
| 03.12.2024 | 19,76 | 19,84 | 19,76 | 19,82 | 0,10% | 1.721,00 |
| 02.12.2024 | 19,76 | 19,90 | 19,76 | 19,80 | 0,20% | 1.585,00 |
| 29.11.2024 | 19,78 | 19,84 | 19,76 | 19,76 | -0,20% | 873,00 |
| 28.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,20% | 449,00 |
| 27.11.2024 | 19,82 | 19,82 | 19,76 | 19,76 | -0,10% | 40,00 |
| 26.11.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 0,82% | 250,00 |
| 25.11.2024 | 19,78 | 19,80 | 19,62 | 19,62 | -0,91% | 3.272,00 |
| 22.11.2024 | 19,78 | 19,80 | 19,78 | 19,80 | 0,20% | 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 |