19,700€
Echtzeit-Aktienkurs Adtran Networks SE
Bid:
Ask:
Aktienkurse zur Adtran Networks SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 19,80 | 19,80 | 19,68 | 19,68 | -0,10% | 4.794,00 |
| 14.11.2024 | 19,68 | 19,72 | 19,64 | 19,70 | 0,10% | 15.116,00 |
| 13.11.2024 | 19,68 | 19,72 | 19,68 | 19,68 | -0,10% | 7.311,00 |
| 12.11.2024 | 19,62 | 19,70 | 19,62 | 19,70 | 0,10% | 4.067,00 |
| 11.11.2024 | 19,68 | 19,70 | 19,60 | 19,68 | 0,00% | 15.327,00 |
| 08.11.2024 | 19,62 | 19,78 | 19,60 | 19,68 | -0,10% | 11.917,00 |
| 07.11.2024 | 19,66 | 19,70 | 19,60 | 19,70 | 0,20% | 12.761,00 |
| 06.11.2024 | 19,60 | 19,66 | 19,58 | 19,66 | 0,00% | 7.138,00 |
| 05.11.2024 | 19,62 | 19,66 | 19,60 | 19,66 | 0,20% | 5.951,00 |
| 04.11.2024 | 19,60 | 19,62 | 19,52 | 19,62 | 0,20% | 4.730,00 |
| 01.11.2024 | 19,60 | 19,60 | 19,56 | 19,58 | 0,10% | 1.724,00 |
| 31.10.2024 | 19,56 | 19,56 | 19,54 | 19,56 | 0,00% | 5.072,00 |
| 30.10.2024 | 19,50 | 19,56 | 19,36 | 19,56 | 0,10% | 7.681,00 |
| 29.10.2024 | 19,52 | 19,54 | 19,50 | 19,54 | 0,00% | 2.422,00 |
| 28.10.2024 | 19,48 | 19,54 | 19,48 | 19,54 | 0,00% | 5.563,00 |
| 25.10.2024 | 19,50 | 19,54 | 19,48 | 19,54 | 0,21% | 6.460,00 |
| 24.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,20% | 304,00 |
| 23.10.2024 | 19,54 | 19,54 | 19,52 | 19,54 | 0,00% | 651,00 |
| 22.10.2024 | 19,50 | 19,54 | 19,48 | 19,54 | 0,00% | 3.699,00 |
| 21.10.2024 | 19,52 | 19,58 | 19,46 | 19,54 | 0,00% | 10.888,00 |
| 18.10.2024 | 19,56 | 19,56 | 19,48 | 19,54 | 0,21% | 7.210,00 |
| 17.10.2024 | 19,52 | 19,54 | 19,48 | 19,50 | -0,20% | 736,00 |
| 16.10.2024 | 19,54 | 19,60 | 19,44 | 19,54 | 0,10% | 10.444,00 |
| 15.10.2024 | 19,54 | 19,56 | 19,46 | 19,52 | -0,10% | - |
| 14.10.2024 | 19,50 | 19,54 | 19,46 | 19,54 | 0,10% | 8.618,00 |
| 11.10.2024 | 19,50 | 19,52 | 19,46 | 19,52 | 0,10% | 2.577,00 |
| 10.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,10% | 431,00 |
| 09.10.2024 | 19,58 | 19,58 | 19,48 | 19,52 | 0,00% | 3.339,00 |
| 08.10.2024 | 19,48 | 19,52 | 19,46 | 19,52 | 0,21% | 20.444,00 |
| 07.10.2024 | 19,32 | 19,48 | 19,30 | 19,48 | 0,41% | 6.558,00 |
| 04.10.2024 | 19,36 | 19,40 | 19,28 | 19,40 | 0,52% | 13.382,00 |
| 03.10.2024 | 19,46 | 19,46 | 19,20 | 19,30 | -0,52% | 23.285,00 |
| 02.10.2024 | 20,10 | 20,10 | 19,30 | 19,40 | 0,00% | 15.602,00 |
| 01.10.2024 | 19,38 | 19,40 | 19,38 | 19,40 | 0,00% | 3.584,00 |
| 30.09.2024 | 19,32 | 19,42 | 19,30 | 19,40 | 0,00% | 14.160,00 |
| 27.09.2024 | 19,40 | 19,40 | 19,38 | 19,40 | -0,10% | 2.783,00 |
| 26.09.2024 | 19,36 | 19,42 | 19,36 | 19,42 | 0,10% | 7.039,00 |
| 25.09.2024 | 19,30 | 19,42 | 19,30 | 19,40 | 0,00% | 8.075,00 |
| 24.09.2024 | 19,40 | 19,40 | 19,34 | 19,40 | 0,10% | 5.751,00 |
| 23.09.2024 | 19,32 | 19,42 | 19,32 | 19,38 | 0,00% | 8.169,00 |
| 20.09.2024 | 19,38 | 19,44 | 19,32 | 19,38 | -0,21% | 16.296,00 |
| 19.09.2024 | 19,30 | 19,42 | 19,30 | 19,42 | 0,10% | 6.526,00 |
| 18.09.2024 | 19,30 | 19,40 | 19,30 | 19,40 | 0,00% | 2.836,00 |
| 17.09.2024 | 19,30 | 19,40 | 19,28 | 19,40 | 0,21% | 6.341,00 |
| 16.09.2024 | 19,50 | 19,50 | 19,32 | 19,36 | -0,21% | 6.759,00 |
| 13.09.2024 | 19,40 | 19,40 | 19,38 | 19,40 | 0,10% | 2.897,00 |
| 12.09.2024 | 19,30 | 19,38 | 19,30 | 19,38 | -0,10% | 2.591,00 |
| 11.09.2024 | 19,38 | 19,40 | 19,32 | 19,40 | -0,10% | 1.345,00 |
| 10.09.2024 | 19,24 | 19,44 | 19,24 | 19,42 | 0,31% | 5.940,00 |
| 09.09.2024 | 19,30 | 19,36 | 19,28 | 19,36 | 0,21% | 3.156,00 |
| 06.09.2024 | 19,22 | 19,34 | 19,22 | 19,32 | 0,21% | 2.524,00 |
| 05.09.2024 | 19,28 | 19,34 | 19,20 | 19,28 | -0,10% | 8.595,00 |
| 04.09.2024 | 19,28 | 19,32 | 19,20 | 19,30 | -0,10% | 7.072,00 |
| 03.09.2024 | 19,40 | 19,40 | 19,24 | 19,32 | 0,00% | 8.307,00 |
| 02.09.2024 | 19,22 | 19,32 | 19,18 | 19,32 | 0,42% | 8.418,00 |
| 30.08.2024 | 19,28 | 19,28 | 19,14 | 19,24 | 0,21% | 65.708,00 |
| 29.08.2024 | 19,12 | 19,30 | 19,12 | 19,20 | 0,00% | 5.302,00 |
| 28.08.2024 | 19,12 | 19,22 | 19,10 | 19,20 | 0,00% | 3.302,00 |
| 27.08.2024 | 19,20 | 19,30 | 19,18 | 19,20 | 0,00% | 5.538,00 |
| 26.08.2024 | 19,14 | 19,22 | 19,14 | 19,20 | -0,52% | 3.852,00 |
| 23.08.2024 | 19,50 | 19,50 | 19,12 | 19,30 | 0,52% | 10.685,00 |
| 22.08.2024 | 19,16 | 19,24 | 19,14 | 19,20 | -0,10% | 14.547,00 |
| 21.08.2024 | 19,20 | 19,22 | 19,14 | 19,22 | 0,10% | 10.266,00 |
| 20.08.2024 | 19,16 | 19,22 | 19,16 | 19,20 | 0,00% | 7.356,00 |
| 19.08.2024 | 19,12 | 19,22 | 19,12 | 19,20 | 0,10% | 13.301,00 |
| 16.08.2024 | 19,18 | 19,20 | 19,18 | 19,18 | 0,00% | 3.218,00 |
| 15.08.2024 | 19,30 | 19,30 | 19,10 | 19,18 | 0,10% | 7.233,00 |
| 14.08.2024 | 19,12 | 19,18 | 19,04 | 19,16 | 0,31% | 10.666,00 |
| 13.08.2024 | 19,00 | 19,20 | 19,00 | 19,10 | 0,00% | 7.636,00 |
| 12.08.2024 | 19,18 | 19,24 | 19,06 | 19,10 | 0,00% | 9.207,00 |
| 09.08.2024 | 19,12 | 19,22 | 19,06 | 19,10 | 0,21% | 17.770,00 |
| 08.08.2024 | 19,20 | 19,20 | 19,06 | 19,06 | -0,52% | 14.106,00 |
| 07.08.2024 | 19,30 | 19,30 | 19,14 | 19,16 | -0,73% | 15.537,00 |
| 06.08.2024 | 19,22 | 19,30 | 19,20 | 19,30 | 0,63% | 31.420,00 |
| 05.08.2024 | 19,18 | 19,20 | 19,18 | 19,18 | -0,10% | 9.372,00 |
| 02.08.2024 | 19,26 | 19,26 | 19,16 | 19,20 | -0,21% | 21.366,00 |
| 01.08.2024 | 19,26 | 19,26 | 19,14 | 19,24 | 0,10% | 19.165,00 |
| 31.07.2024 | 19,26 | 19,26 | 19,20 | 19,22 | -0,10% | 12.054,00 |
| 30.07.2024 | 19,20 | 19,24 | 19,20 | 19,24 | 0,00% | 1.977,00 |
| 29.07.2024 | 19,30 | 19,30 | 19,20 | 19,24 | 0,00% | 3.942,00 |
| 26.07.2024 | 19,28 | 19,30 | 19,20 | 19,24 | -0,21% | 10.099,00 |
| 25.07.2024 | 19,20 | 19,30 | 19,20 | 19,28 | 0,10% | 19.313,00 |
| 24.07.2024 | 19,30 | 19,30 | 19,22 | 19,26 | 0,00% | 12.222,00 |
| 23.07.2024 | 19,30 | 19,30 | 19,22 | 19,26 | -0,21% | 9.636,00 |
| 22.07.2024 | 19,30 | 19,30 | 19,26 | 19,30 | 0,00% | 2.171,00 |
| 19.07.2024 | 19,26 | 19,30 | 19,26 | 19,30 | 0,10% | 24.818,00 |
| 18.07.2024 | 19,28 | 19,28 | 19,22 | 19,28 | -0,10% | 12.494,00 |
| 17.07.2024 | 19,28 | 19,30 | 19,28 | 19,30 | 0,00% | 8.315,00 |
| 16.07.2024 | 19,30 | 19,30 | 19,28 | 19,30 | 0,42% | 15.474,00 |
| 15.07.2024 | 19,36 | 19,36 | 19,22 | 19,22 | -0,10% | 2.389,00 |
| 12.07.2024 | 19,28 | 19,34 | 19,24 | 19,24 | -0,21% | 14.701,00 |
| 11.07.2024 | 19,30 | 19,36 | 19,28 | 19,28 | -0,31% | 32.333,00 |
| 10.07.2024 | 19,40 | 19,40 | 19,28 | 19,34 | -0,10% | 33.892,00 |
| 09.07.2024 | 19,36 | 19,36 | 19,30 | 19,36 | 0,10% | 6.674,00 |
| 08.07.2024 | 19,36 | 19,36 | 19,30 | 19,34 | 0,21% | 8.185,00 |
| 05.07.2024 | 19,32 | 19,36 | 19,30 | 19,30 | -0,21% | 1.527,00 |
| 04.07.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 0,00% | 289,00 |
| 03.07.2024 | 19,30 | 19,36 | 19,30 | 19,34 | 0,10% | 23.585,00 |
| 02.07.2024 | 19,36 | 19,38 | 19,28 | 19,32 | -0,10% | 16.077,00 |
| 01.07.2024 | 19,40 | 19,40 | 19,30 | 19,34 | -2,22% | 9.361,00 |