20,550€
-0,24%
Echtzeit-Aktienkurs Adtran Networks SE
Bid:
Ask:
Aktienkurse zur Adtran Networks SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 20,65 | 20,65 | 20,55 | 20,55 | -0,24% | - |
| 02.06.2025 | 20,60 | 20,70 | 20,60 | 20,60 | 0,00% | 23.178,00 |
| 30.05.2025 | 20,50 | 20,70 | 20,40 | 20,60 | 0,00% | 593.454,00 |
| 29.05.2025 | 20,60 | 20,70 | 20,50 | 20,60 | -0,48% | 23.049,00 |
| 28.05.2025 | 20,60 | 20,70 | 20,50 | 20,70 | 0,49% | 13.998,00 |
| 27.05.2025 | 20,50 | 20,60 | 20,50 | 20,60 | 0,00% | 45.509,00 |
| 26.05.2025 | 20,50 | 20,60 | 20,50 | 20,60 | 0,00% | 39.218,00 |
| 23.05.2025 | 20,50 | 20,60 | 20,40 | 20,60 | 0,00% | 9.165,00 |
| 22.05.2025 | 20,50 | 20,60 | 20,40 | 20,60 | 0,00% | 46.862,00 |
| 21.05.2025 | 20,50 | 20,60 | 20,40 | 20,60 | 0,49% | 14.197,00 |
| 20.05.2025 | 20,40 | 20,50 | 20,30 | 20,50 | 0,00% | 41.757,00 |
| 19.05.2025 | 20,40 | 20,50 | 20,30 | 20,50 | -0,49% | 59.323,00 |
| 16.05.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,49% | 8.574,00 |
| 15.05.2025 | 20,40 | 20,50 | 20,20 | 20,50 | 0,49% | 25.740,00 |
| 14.05.2025 | 20,40 | 20,40 | 20,30 | 20,40 | 0,49% | 9.299,00 |
| 13.05.2025 | 20,20 | 20,40 | 20,20 | 20,30 | 0,50% | 8.705,00 |
| 12.05.2025 | 20,20 | 20,30 | 20,20 | 20,20 | -0,49% | 5.484,00 |
| 09.05.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 0,00% | 9.284,00 |
| 08.05.2025 | 20,30 | 20,30 | 20,20 | 20,30 | 0,00% | 14.673,00 |
| 07.05.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 0,00% | 25.646,00 |
| 06.05.2025 | 20,30 | 20,30 | 20,20 | 20,30 | 0,00% | 16.349,00 |
| 05.05.2025 | 20,30 | 20,30 | 20,20 | 20,30 | 0,00% | 10.363,00 |
| 02.05.2025 | 20,30 | 20,40 | 20,20 | 20,30 | 0,00% | 15.711,00 |
| 30.04.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 0,00% | 7.625,00 |
| 29.04.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 0,50% | 7.788,00 |
| 28.04.2025 | 20,20 | 20,30 | 20,20 | 20,20 | -0,49% | 5.115,00 |
| 25.04.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 0,00% | 10.135,00 |
| 24.04.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 0,50% | 8.380,00 |
| 23.04.2025 | 20,30 | 20,30 | 20,20 | 20,20 | -0,49% | 1.487,00 |
| 22.04.2025 | 20,30 | 20,30 | 20,10 | 20,30 | 0,50% | 14.337,00 |
| 17.04.2025 | 20,30 | 20,30 | 20,20 | 20,20 | 0,00% | 4.352,00 |
| 16.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 12.410,00 |
| 15.04.2025 | 20,30 | 20,30 | 20,20 | 20,20 | 0,00% | 15.938,00 |
| 14.04.2025 | 20,30 | 20,30 | 20,20 | 20,20 | 0,00% | 13.694,00 |
| 11.04.2025 | 20,10 | 20,30 | 20,10 | 20,20 | 0,50% | 12.539,00 |
| 10.04.2025 | 20,20 | 20,20 | 20,10 | 20,10 | -0,50% | 8.691,00 |
| 09.04.2025 | 20,20 | 20,30 | 20,10 | 20,20 | 0,00% | 10.413,00 |
| 08.04.2025 | 20,10 | 20,20 | 20,00 | 20,20 | 0,00% | 15.098,00 |
| 07.04.2025 | 19,90 | 20,30 | 19,90 | 20,20 | 0,00% | 16.645,00 |
| 04.04.2025 | 20,20 | 20,25 | 20,10 | 20,20 | 0,00% | 10.147,00 |
| 03.04.2025 | 20,15 | 20,20 | 20,15 | 20,20 | 0,00% | 18.611,00 |
| 02.04.2025 | 20,20 | 20,25 | 20,20 | 20,20 | 0,00% | 20.652,00 |
| 01.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,25% | 6.166,00 |
| 31.03.2025 | 20,20 | 20,20 | 20,15 | 20,15 | -0,25% | 14.759,00 |
| 28.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 2.176,00 |
| 27.03.2025 | 20,15 | 20,20 | 20,15 | 20,20 | 0,00% | 3.937,00 |
| 26.03.2025 | 20,20 | 20,20 | 20,15 | 20,20 | 0,00% | 5.547,00 |
| 25.03.2025 | 20,20 | 20,25 | 20,15 | 20,20 | 0,00% | 5.504,00 |
| 24.03.2025 | 20,20 | 20,20 | 20,10 | 20,20 | 0,00% | 9.905,00 |
| 21.03.2025 | 20,20 | 20,20 | 20,15 | 20,20 | 0,00% | 10.288,00 |
| 20.03.2025 | 20,20 | 20,25 | 20,15 | 20,20 | -0,25% | 9.108,00 |
| 19.03.2025 | 20,20 | 20,25 | 20,20 | 20,25 | 0,25% | 8.721,00 |
| 18.03.2025 | 20,20 | 20,20 | 20,15 | 20,20 | 0,00% | 8.145,00 |
| 17.03.2025 | 20,15 | 20,20 | 20,15 | 20,20 | 0,00% | 11.209,00 |
| 14.03.2025 | 20,15 | 20,20 | 20,15 | 20,20 | 0,00% | 7.100,00 |
| 13.03.2025 | 20,10 | 20,20 | 20,10 | 20,20 | 0,25% | 7.151,00 |
| 12.03.2025 | 20,15 | 20,20 | 20,10 | 20,15 | 0,00% | 2.892,00 |
| 11.03.2025 | 20,15 | 20,20 | 20,10 | 20,15 | -0,25% | 58.559,00 |
| 10.03.2025 | 20,30 | 20,30 | 20,15 | 20,20 | 0,00% | 2.687,00 |
| 07.03.2025 | 20,15 | 20,20 | 20,15 | 20,20 | 0,00% | 3.998,00 |
| 06.03.2025 | 20,20 | 20,20 | 20,15 | 20,20 | 0,00% | 12.295,00 |
| 05.03.2025 | 20,20 | 20,20 | 20,15 | 20,20 | 0,25% | 19.778,00 |
| 04.03.2025 | 20,20 | 20,20 | 20,05 | 20,15 | 0,00% | 12.323,00 |
| 03.03.2025 | 20,15 | 20,20 | 20,15 | 20,15 | 0,25% | 3.635,00 |
| 28.02.2025 | 20,15 | 20,15 | 20,10 | 20,10 | -0,25% | 42.209,00 |
| 27.02.2025 | 20,20 | 20,20 | 20,10 | 20,15 | -0,25% | 6.217,00 |
| 26.02.2025 | 20,10 | 20,30 | 20,00 | 20,20 | 0,50% | 16.697,00 |
| 25.02.2025 | 20,10 | 20,10 | 20,05 | 20,10 | 0,00% | 11.313,00 |
| 24.02.2025 | 20,20 | 20,20 | 20,05 | 20,10 | -0,50% | 30.118,00 |
| 21.02.2025 | 20,15 | 20,20 | 20,10 | 20,20 | 0,00% | 32.749,00 |
| 20.02.2025 | 20,20 | 20,20 | 20,15 | 20,20 | 0,00% | 3.621,00 |
| 19.02.2025 | 20,15 | 20,30 | 20,10 | 20,20 | 0,00% | 43.839,00 |
| 18.02.2025 | 20,15 | 20,20 | 20,10 | 20,20 | 0,50% | 8.128,00 |
| 17.02.2025 | 20,10 | 20,30 | 20,10 | 20,10 | 0,25% | 27.073,00 |
| 14.02.2025 | 20,15 | 20,15 | 20,00 | 20,05 | -0,50% | 5.234,00 |
| 13.02.2025 | 20,10 | 20,15 | 20,05 | 20,15 | 0,00% | 5.700,00 |
| 12.02.2025 | 20,10 | 20,15 | 20,05 | 20,15 | 0,25% | 15.380,00 |
| 11.02.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | 2.123,00 |
| 10.02.2025 | 20,10 | 20,15 | 20,05 | 20,10 | 0,00% | 9.845,00 |
| 07.02.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | 2.712,00 |
| 06.02.2025 | 20,10 | 20,10 | 20,05 | 20,10 | 0,00% | 4.121,00 |
| 05.02.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | 3.243,00 |
| 04.02.2025 | 20,10 | 20,10 | 20,05 | 20,10 | 0,00% | 8.246,00 |
| 03.02.2025 | 20,10 | 20,10 | 20,00 | 20,10 | 0,25% | 9.066,00 |
| 31.01.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | 10.198,00 |
| 30.01.2025 | 20,00 | 20,05 | 20,00 | 20,05 | 0,00% | 2.420,00 |
| 29.01.2025 | 20,05 | 20,05 | 20,00 | 20,05 | 0,00% | 3.358,00 |
| 28.01.2025 | 20,00 | 20,05 | 20,00 | 20,05 | 0,00% | 13.257,00 |
| 27.01.2025 | 20,00 | 20,05 | 19,98 | 20,05 | 0,00% | 14.801,00 |
| 24.01.2025 | 20,05 | 20,05 | 20,00 | 20,05 | 0,00% | 13.802,00 |
| 23.01.2025 | 20,05 | 20,10 | 20,00 | 20,05 | 0,00% | 9.792,00 |
| 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 |