21,600€
Echtzeit-Aktienkurs Adtran Networks SE
Bid:
Ask:
Aktienkurse zur Adtran Networks SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 21,60 | 21,70 | 21,50 | 21,60 | 0,00% | 17.025,00 |
| 23.10.2025 | 21,50 | 21,60 | 21,50 | 21,60 | 0,47% | 671,00 |
| 22.10.2025 | 21,50 | 21,60 | 21,50 | 21,50 | -0,46% | 2.119,00 |
| 21.10.2025 | 21,50 | 21,60 | 21,50 | 21,60 | 0,00% | 6.139,00 |
| 20.10.2025 | 21,50 | 21,60 | 21,50 | 21,60 | 0,47% | 1.047,00 |
| 17.10.2025 | 21,70 | 21,80 | 21,50 | 21,50 | -1,83% | 8.351,00 |
| 16.10.2025 | 21,90 | 21,90 | 21,70 | 21,90 | 0,00% | 5.635,00 |
| 15.10.2025 | 21,90 | 21,90 | 21,70 | 21,90 | 0,00% | 2.665,00 |
| 14.10.2025 | 21,70 | 21,90 | 21,70 | 21,90 | 0,00% | 2.665,00 |
| 13.10.2025 | 21,80 | 21,90 | 21,70 | 21,90 | 0,46% | 1.622,00 |
| 10.10.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | 8.412,00 |
| 09.10.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,46% | 1.350,00 |
| 08.10.2025 | 21,70 | 21,70 | 21,50 | 21,70 | 0,00% | 2.335,00 |
| 07.10.2025 | 21,60 | 21,70 | 21,50 | 21,70 | 0,46% | 4.149,00 |
| 06.10.2025 | 21,60 | 21,60 | 21,50 | 21,60 | 0,00% | 11.195,00 |
| 03.10.2025 | 21,60 | 21,60 | 21,40 | 21,60 | 0,00% | 1.364,00 |
| 02.10.2025 | 21,50 | 21,60 | 21,40 | 21,60 | 0,47% | 1.432,00 |
| 01.10.2025 | 21,50 | 21,50 | 21,40 | 21,50 | 0,00% | 19.428,00 |
| 30.09.2025 | 21,50 | 21,50 | 21,40 | 21,50 | -0,46% | 1.694,00 |
| 29.09.2025 | 21,30 | 21,60 | 21,30 | 21,60 | 0,47% | 9.796,00 |
| 26.09.2025 | 21,50 | 21,60 | 21,40 | 21,50 | 0,00% | 5.035,00 |
| 25.09.2025 | 21,40 | 21,60 | 21,30 | 21,50 | 0,00% | 8.858,00 |
| 24.09.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 0,00% | 1.810,00 |
| 23.09.2025 | 21,50 | 21,50 | 21,40 | 21,50 | 0,47% | 1.434,00 |
| 22.09.2025 | 21,30 | 21,50 | 21,30 | 21,40 | -0,47% | 8.181,00 |
| 19.09.2025 | 21,30 | 21,50 | 21,20 | 21,50 | 0,94% | 21.560,00 |
| 18.09.2025 | 21,20 | 21,30 | 21,20 | 21,30 | 0,47% | 1.957,00 |
| 17.09.2025 | 21,20 | 21,30 | 21,10 | 21,20 | 0,00% | 1.260,00 |
| 16.09.2025 | 21,20 | 21,30 | 21,20 | 21,20 | 0,00% | 2.514,00 |
| 15.09.2025 | 21,20 | 21,20 | 21,00 | 21,20 | 0,00% | 4.833,00 |
| 12.09.2025 | 21,10 | 21,20 | 21,10 | 21,20 | 0,00% | 1.131,00 |
| 11.09.2025 | 21,20 | 21,20 | 21,00 | 21,20 | 0,00% | 1.333,00 |
| 10.09.2025 | 21,10 | 21,30 | 20,90 | 21,20 | 0,47% | 10.365,00 |
| 09.09.2025 | 21,10 | 21,10 | 21,00 | 21,10 | 0,00% | 1.682,00 |
| 08.09.2025 | 21,10 | 21,10 | 21,00 | 21,10 | 0,00% | 3.048,00 |
| 05.09.2025 | 21,00 | 21,10 | 21,00 | 21,10 | 0,00% | 1.714,00 |
| 04.09.2025 | 21,10 | 21,10 | 20,90 | 21,10 | 0,48% | 3.049,00 |
| 03.09.2025 | 20,90 | 21,10 | 20,90 | 21,00 | 0,00% | 26.348,00 |
| 02.09.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 0,00% | 7.066,00 |
| 01.09.2025 | 21,00 | 21,00 | 20,90 | 21,00 | 0,00% | 14.288,00 |
| 29.08.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 0,00% | 9.370,00 |
| 28.08.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,48% | 24.492,00 |
| 27.08.2025 | 21,00 | 21,00 | 20,80 | 20,90 | -0,48% | 3.979,00 |
| 26.08.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,48% | 2.638,00 |
| 25.08.2025 | 20,90 | 21,00 | 20,80 | 20,90 | 0,48% | 3.613,00 |
| 22.08.2025 | 20,80 | 20,90 | 20,80 | 20,80 | 0,00% | 6.129,00 |
| 21.08.2025 | 20,80 | 20,90 | 20,80 | 20,80 | -0,48% | 3.754,00 |
| 20.08.2025 | 20,80 | 20,90 | 20,80 | 20,90 | 0,48% | 4.167,00 |
| 19.08.2025 | 20,80 | 20,90 | 20,80 | 20,80 | 0,00% | 790,00 |
| 18.08.2025 | 20,90 | 20,90 | 20,80 | 20,80 | 0,00% | 2.121,00 |
| 15.08.2025 | 20,90 | 20,90 | 20,80 | 20,80 | -0,48% | 7.269,00 |
| 14.08.2025 | 20,80 | 20,90 | 20,80 | 20,90 | 0,00% | 1.732,00 |
| 13.08.2025 | 20,80 | 20,90 | 20,80 | 20,90 | 0,48% | 1.639,00 |
| 12.08.2025 | 20,70 | 20,90 | 20,70 | 20,80 | 0,00% | 4.499,00 |
| 11.08.2025 | 20,70 | 20,90 | 20,70 | 20,80 | 0,48% | 6.314,00 |
| 08.08.2025 | 20,70 | 20,80 | 20,70 | 20,70 | 0,00% | 1.407,00 |
| 07.08.2025 | 20,80 | 20,80 | 20,70 | 20,70 | 0,00% | 4.086,00 |
| 06.08.2025 | 20,70 | 20,80 | 20,70 | 20,70 | 0,00% | 2.415,00 |
| 05.08.2025 | 20,70 | 20,80 | 20,70 | 20,70 | 0,00% | 7.800,00 |
| 04.08.2025 | 20,60 | 20,80 | 20,60 | 20,70 | 0,49% | 9.600,00 |
| 01.08.2025 | 20,70 | 20,70 | 20,60 | 20,60 | -0,48% | 2.477,00 |
| 31.07.2025 | 20,70 | 20,70 | 20,60 | 20,70 | 0,00% | 4.210,00 |
| 30.07.2025 | 20,50 | 20,70 | 20,50 | 20,70 | 0,00% | 4.036,00 |
| 29.07.2025 | 20,70 | 20,70 | 20,60 | 20,70 | 0,49% | 2.333,00 |
| 28.07.2025 | 20,60 | 20,70 | 20,60 | 20,60 | 0,00% | 4.591,00 |
| 25.07.2025 | 20,60 | 20,70 | 20,50 | 20,60 | 0,49% | 4.546,00 |
| 24.07.2025 | 20,50 | 20,60 | 20,50 | 20,50 | -0,49% | 19.230,00 |
| 23.07.2025 | 20,60 | 20,70 | 20,50 | 20,60 | 0,00% | 5.806,00 |
| 22.07.2025 | 20,60 | 20,70 | 20,50 | 20,60 | 0,00% | 8.497,00 |
| 21.07.2025 | 20,50 | 20,60 | 20,50 | 20,60 | 0,49% | 2.804,00 |
| 18.07.2025 | 20,50 | 20,60 | 20,50 | 20,50 | 0,00% | 3.429,00 |
| 17.07.2025 | 20,50 | 20,60 | 20,50 | 20,50 | 0,00% | 2.996,00 |
| 16.07.2025 | 20,50 | 20,60 | 20,40 | 20,50 | 0,00% | 3.843,00 |
| 15.07.2025 | 20,50 | 20,50 | 20,40 | 20,50 | 0,00% | 10.793,00 |
| 14.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 3.175,00 |
| 11.07.2025 | 20,50 | 20,70 | 20,40 | 20,50 | 0,00% | 6.630,00 |
| 10.07.2025 | 20,50 | 20,60 | 20,40 | 20,50 | 0,00% | 5.556,00 |
| 09.07.2025 | 20,40 | 20,60 | 20,40 | 20,50 | 0,00% | 19.528,00 |
| 08.07.2025 | 20,50 | 20,70 | 20,40 | 20,50 | 0,00% | 13.960,00 |
| 07.07.2025 | 20,50 | 20,50 | 20,40 | 20,50 | 0,49% | 5.012,00 |
| 04.07.2025 | 20,50 | 20,50 | 20,30 | 20,40 | 0,00% | 11.223,00 |
| 03.07.2025 | 20,50 | 20,50 | 20,40 | 20,40 | 0,00% | 6.650,00 |
| 02.07.2025 | 20,50 | 20,50 | 20,30 | 20,40 | 0,00% | 9.727,00 |
| 01.07.2025 | 20,40 | 20,50 | 20,30 | 20,40 | 0,49% | 17.820,00 |
| 30.06.2025 | 20,40 | 20,40 | 20,30 | 20,30 | -2,40% | 10.440,00 |
| 27.06.2025 | 20,80 | 20,80 | 20,70 | 20,80 | 0,00% | 16.178,00 |
| 26.06.2025 | 20,80 | 20,90 | 20,70 | 20,80 | 0,00% | 6.542,00 |
| 25.06.2025 | 20,80 | 20,80 | 20,70 | 20,80 | 0,00% | 18.257,00 |
| 24.06.2025 | 20,70 | 20,90 | 20,70 | 20,80 | 0,00% | 13.433,00 |
| 23.06.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | 5.082,00 |
| 20.06.2025 | 20,70 | 20,80 | 20,60 | 20,80 | 0,48% | 11.056,00 |
| 19.06.2025 | 20,60 | 20,70 | 20,60 | 20,70 | 0,00% | 9.368,00 |
| 18.06.2025 | 20,70 | 20,70 | 20,60 | 20,70 | 0,00% | 10.557,00 |
| 17.06.2025 | 20,70 | 20,70 | 20,60 | 20,70 | 0,00% | 7.472,00 |
| 16.06.2025 | 20,70 | 20,70 | 20,60 | 20,70 | 0,49% | 9.477,00 |
| 13.06.2025 | 20,60 | 20,70 | 20,60 | 20,60 | -0,48% | 20.724,00 |
| 12.06.2025 | 20,60 | 20,70 | 20,50 | 20,70 | 0,98% | 6.941,00 |
| 11.06.2025 | 20,50 | 20,60 | 20,50 | 20,50 | -0,49% | 20.583,00 |
| 10.06.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,00% | 22.604,00 |
| 09.06.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,00% | 3.982,00 |