20,025€
-0,12%
Echtzeit-Aktienkurs Adtran Networks SE
Bid:
Ask:
Aktienkurse zur Adtran Networks SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 20,06 | 20,06 | 20,00 | 20,03 | -0,12% | - |
| 22.01.2025 | 20,05 | 20,10 | 20,00 | 20,05 | 0,00% | 16.764,00 |
| 21.01.2025 | 20,05 | 20,10 | 20,00 | 20,05 | 0,25% | 4.166,00 |
| 20.01.2025 | 20,05 | 20,05 | 20,00 | 20,00 | -0,25% | 2.233,00 |
| 17.01.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | 1.191,00 |
| 16.01.2025 | 20,05 | 20,10 | 20,00 | 20,05 | 0,00% | 5.491,00 |
| 15.01.2025 | 20,15 | 20,15 | 19,94 | 20,05 | 0,25% | 5.654,00 |
| 14.01.2025 | 20,05 | 20,05 | 20,00 | 20,00 | -0,25% | 10.453,00 |
| 13.01.2025 | 20,00 | 20,05 | 20,00 | 20,05 | 0,00% | 1.625,00 |
| 10.01.2025 | 20,00 | 20,05 | 20,00 | 20,05 | 0,00% | 1.415,00 |
| 09.01.2025 | 20,00 | 20,05 | 20,00 | 20,05 | 0,25% | 3.168,00 |
| 08.01.2025 | 20,05 | 20,05 | 20,00 | 20,00 | -0,25% | 2.847,00 |
| 07.01.2025 | 20,00 | 20,10 | 20,00 | 20,05 | 0,25% | 7.841,00 |
| 06.01.2025 | 19,98 | 20,00 | 19,98 | 20,00 | 0,00% | 4.221,00 |
| 03.01.2025 | 19,94 | 20,00 | 19,94 | 20,00 | 0,00% | 2.668,00 |
| 02.01.2025 | 19,98 | 20,05 | 19,96 | 20,00 | 0,20% | 24.645,00 |
| 30.12.2024 | 19,90 | 19,96 | 19,90 | 19,96 | 0,10% | 5.223,00 |
| 27.12.2024 | 19,94 | 19,94 | 19,90 | 19,94 | -0,10% | 6.920,00 |
| 23.12.2024 | 20,00 | 20,00 | 19,92 | 19,96 | 0,10% | 5.513,00 |
| 20.12.2024 | 19,90 | 19,94 | 19,82 | 19,94 | 0,10% | 16.263,00 |
| 19.12.2024 | 19,90 | 19,92 | 19,88 | 19,92 | -0,10% | 1.606,00 |
| 18.12.2024 | 19,92 | 19,94 | 19,88 | 19,94 | 0,20% | 1.683,00 |
| 17.12.2024 | 19,90 | 19,92 | 19,88 | 19,90 | 0,00% | 4.108,00 |
| 16.12.2024 | 19,92 | 19,92 | 19,88 | 19,90 | -0,10% | 4.072,00 |
| 13.12.2024 | 19,88 | 19,94 | 19,88 | 19,92 | 0,10% | 4.351,00 |
| 12.12.2024 | 19,88 | 19,90 | 19,88 | 19,90 | 0,00% | 1.446,00 |
| 11.12.2024 | 19,84 | 19,90 | 19,84 | 19,90 | 0,10% | 5.079,00 |
| 10.12.2024 | 19,90 | 19,92 | 19,86 | 19,88 | -0,10% | 4.908,00 |
| 09.12.2024 | 19,84 | 19,90 | 19,80 | 19,90 | 0,30% | 8.708,00 |
| 06.12.2024 | 19,84 | 19,90 | 19,82 | 19,84 | -0,30% | 19.868,00 |
| 05.12.2024 | 19,84 | 19,90 | 19,84 | 19,90 | 0,00% | 16.754,00 |
| 04.12.2024 | 19,88 | 19,90 | 19,84 | 19,90 | 0,00% | 16.326,00 |
| 03.12.2024 | 19,86 | 19,90 | 19,82 | 19,90 | 0,30% | 17.026,00 |
| 02.12.2024 | 19,86 | 19,90 | 19,80 | 19,84 | -0,10% | 31.515,00 |
| 29.11.2024 | 19,82 | 19,88 | 19,82 | 19,86 | -0,10% | 8.170,00 |
| 28.11.2024 | 19,84 | 19,88 | 19,80 | 19,88 | 0,10% | 1.312,00 |
| 27.11.2024 | 19,80 | 19,86 | 19,78 | 19,86 | 0,20% | 9.973,00 |
| 26.11.2024 | 19,78 | 19,82 | 19,78 | 19,82 | 0,81% | 2.802,00 |
| 25.11.2024 | 19,76 | 19,80 | 19,66 | 19,66 | -0,71% | 32.230,00 |
| 22.11.2024 | 19,74 | 19,80 | 19,74 | 19,80 | 0,00% | 5.798,00 |
| 21.11.2024 | 19,76 | 19,80 | 19,74 | 19,80 | 0,10% | - |
| 20.11.2024 | 19,74 | 19,78 | 19,74 | 19,78 | 0,00% | 1.345,00 |
| 19.11.2024 | 19,70 | 19,80 | 19,70 | 19,78 | -0,10% | 12.206,00 |
| 18.11.2024 | 19,68 | 19,80 | 19,68 | 19,80 | 0,61% | 1.963,00 |
| 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 |