21,500€
Echtzeit-Aktienkurs Adtran Networks SE
Bid:
Ask:
Aktienkurse zur Adtran Networks SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 05.11.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 04.11.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 03.11.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 31.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 30.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 29.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 28.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 27.10.2025 | 21,90 | 21,90 | 21,50 | 21,50 | 0,00% | 235,00 |
| 24.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 23.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 22.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 21.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 20.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | - |
| 17.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 16.10.2025 | 21,80 | 21,90 | 21,80 | 21,90 | 0,46% | 100,00 |
| 15.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 14.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 13.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 10.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 09.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 08.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 07.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 06.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 03.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 02.10.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 0,47% | - |
| 01.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 30.09.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 29.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 26.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 25.09.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 24.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 23.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 22.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 50,00 |
| 19.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | - |
| 18.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 17.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 16.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 15.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 12.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 10.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 05.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
| 04.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 03.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 02.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | 50,00 |
| 01.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 29.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 28.08.2025 | 20,80 | 20,90 | 20,80 | 20,90 | 0,00% | 20,00 |
| 27.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 26.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 25.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 22.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 21.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 20.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 19.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 18.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 15.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 14.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 13.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 12.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 11.08.2025 | 20,60 | 20,70 | 20,60 | 20,70 | 0,49% | 61,00 |
| 08.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 07.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 06.08.2025 | 20,60 | 20,70 | 20,60 | 20,70 | 0,00% | - |
| 05.08.2025 | 20,30 | 20,70 | 20,30 | 20,70 | 0,00% | - |
| 04.08.2025 | 20,50 | 20,70 | 20,50 | 20,70 | 0,49% | 200,00 |
| 01.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 31.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 200,00 |
| 30.07.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 1,46% | 520,00 |
| 29.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 28.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 25.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 24.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 23.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 22.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | - |
| 21.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 18.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 17.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 16.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 15.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 3,00 |
| 14.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 11.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 10.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 09.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 08.07.2025 | 20,50 | 20,50 | 20,40 | 20,40 | -0,97% | - |
| 07.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | 30,00 |
| 04.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | 1,00 |
| 03.07.2025 | 20,30 | 20,40 | 20,30 | 20,40 | 0,00% | - |
| 02.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 01.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 30.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -1,93% | - |
| 27.06.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 26.06.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 25.06.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 24.06.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | 100,00 |
| 23.06.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 20.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 18.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 17.06.2025 | 20,70 | 20,70 | 20,60 | 20,60 | 0,49% | - |