20,055€
0,48%
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 | 20,08 | 19,96 | 20,06 | 0,48% | - |
| 22.01.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -0,20% | - |
| 21.01.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 0,00% | - |
| 20.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 17.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,20% | - |
| 16.01.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -0,10% | - |
| 15.01.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -0,10% | - |
| 14.01.2025 | 19,96 | 20,00 | 19,96 | 20,00 | 0,00% | - |
| 13.01.2025 | 19,96 | 20,00 | 19,96 | 20,00 | 0,00% | - |
| 10.01.2025 | 19,96 | 20,00 | 19,96 | 20,00 | 0,50% | - |
| 09.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 08.01.2025 | 19,96 | 20,00 | 19,96 | 20,00 | 0,20% | - |
| 07.01.2025 | 19,90 | 19,96 | 19,90 | 19,96 | -0,10% | - |
| 06.01.2025 | 19,90 | 19,98 | 19,90 | 19,98 | 0,00% | 60,00 |
| 03.01.2025 | 19,90 | 19,98 | 19,90 | 19,98 | -0,10% | - |
| 02.01.2025 | 19,86 | 20,00 | 19,86 | 20,00 | 0,50% | 150,00 |
| 30.12.2024 | 19,84 | 19,90 | 19,84 | 19,90 | 0,71% | 100,00 |
| 27.12.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -0,80% | - |
| 23.12.2024 | 19,74 | 19,92 | 19,74 | 19,92 | 0,20% | 1.010,00 |
| 20.12.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 0,20% | - |
| 19.12.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 0,30% | 300,00 |
| 18.12.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -0,60% | - |
| 17.12.2024 | 19,80 | 19,90 | 19,80 | 19,90 | 0,00% | - |
| 16.12.2024 | 19,82 | 19,90 | 19,82 | 19,90 | 0,10% | 22,00 |
| 13.12.2024 | 19,80 | 19,88 | 19,80 | 19,88 | 0,00% | - |
| 12.12.2024 | 19,78 | 19,88 | 19,78 | 19,88 | 0,00% | - |
| 11.12.2024 | 19,84 | 19,88 | 19,84 | 19,88 | 0,40% | 400,00 |
| 10.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,30% | - |
| 09.12.2024 | 19,74 | 19,86 | 19,74 | 19,86 | 0,10% | - |
| 06.12.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 0,20% | - |
| 05.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,20% | - |
| 04.12.2024 | 19,80 | 19,84 | 19,80 | 19,84 | 0,10% | - |
| 03.12.2024 | 19,74 | 19,82 | 19,74 | 19,82 | 0,10% | - |
| 02.12.2024 | 19,66 | 19,80 | 19,66 | 19,80 | 0,10% | 330,00 |
| 29.11.2024 | 19,76 | 19,78 | 19,76 | 19,78 | 0,10% | - |
| 28.11.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -0,10% | - |
| 27.11.2024 | 19,72 | 19,78 | 19,72 | 19,78 | 0,00% | - |
| 26.11.2024 | 19,56 | 19,78 | 19,56 | 19,78 | 0,41% | - |
| 25.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,40% | - |
| 22.11.2024 | 19,70 | 19,78 | 19,70 | 19,78 | 0,20% | - |
| 21.11.2024 | 19,68 | 19,74 | 19,68 | 19,74 | 0,41% | - |
| 20.11.2024 | 19,66 | 19,66 | 19,66 | 19,66 | 0,82% | - |
| 19.11.2024 | 19,70 | 19,70 | 19,50 | 19,50 | -1,02% | 1.694,00 |
| 18.11.2024 | 19,58 | 19,70 | 19,58 | 19,70 | 0,10% | - |
| 15.11.2024 | 19,60 | 19,68 | 19,60 | 19,68 | 0,00% | - |
| 14.11.2024 | 19,58 | 19,68 | 19,58 | 19,68 | 0,41% | - |
| 13.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,10% | - |
| 12.11.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 0,00% | - |
| 11.11.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 0,00% | - |
| 08.11.2024 | 19,58 | 19,58 | 19,58 | 19,58 | -0,10% | - |
| 07.11.2024 | 19,56 | 19,60 | 19,56 | 19,60 | 0,10% | 1,00 |
| 06.11.2024 | 19,56 | 19,58 | 19,56 | 19,58 | 0,31% | - |
| 05.11.2024 | 19,72 | 19,72 | 19,52 | 19,52 | -0,31% | 1,00 |
| 04.11.2024 | 19,28 | 19,58 | 19,28 | 19,58 | 0,62% | 110,00 |
| 01.11.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 0,00% | - |
| 31.10.2024 | 19,50 | 19,50 | 19,46 | 19,46 | 0,62% | - |
| 30.10.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 0,00% | - |
| 29.10.2024 | 19,50 | 19,50 | 19,34 | 19,34 | -0,82% | - |
| 28.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,10% | - |
| 25.10.2024 | 19,40 | 19,48 | 19,40 | 19,48 | 0,00% | - |
| 24.10.2024 | 19,44 | 19,48 | 19,44 | 19,48 | 0,00% | - |
| 23.10.2024 | 19,44 | 19,48 | 19,44 | 19,48 | 0,00% | - |
| 22.10.2024 | 19,44 | 19,48 | 19,44 | 19,48 | -0,31% | - |
| 21.10.2024 | 19,42 | 19,54 | 19,42 | 19,54 | 0,31% | - |
| 18.10.2024 | 19,40 | 19,48 | 19,40 | 19,48 | 0,21% | - |
| 17.10.2024 | 19,44 | 19,44 | 19,44 | 19,44 | 0,00% | - |
| 16.10.2024 | 19,44 | 19,44 | 19,44 | 19,44 | 0,10% | - |
| 15.10.2024 | 19,44 | 19,44 | 19,42 | 19,42 | -0,31% | - |
| 14.10.2024 | 19,42 | 19,48 | 19,42 | 19,48 | 0,41% | - |
| 11.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,61% | - |
| 10.10.2024 | 19,42 | 19,52 | 19,40 | 19,52 | 0,41% | 2,00 |
| 09.10.2024 | 19,42 | 19,44 | 19,42 | 19,44 | 0,21% | - |
| 08.10.2024 | 19,38 | 19,40 | 19,38 | 19,40 | 0,62% | - |
| 07.10.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 0,10% | - |
| 04.10.2024 | 19,10 | 19,34 | 19,10 | 19,26 | 0,21% | 50,00 |
| 03.10.2024 | 19,28 | 19,28 | 19,22 | 19,22 | -0,93% | - |
| 02.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,21% | - |
| 01.10.2024 | 19,30 | 19,38 | 19,30 | 19,36 | 0,21% | - |
| 30.09.2024 | 19,30 | 19,32 | 19,30 | 19,32 | -0,10% | - |
| 27.09.2024 | 19,32 | 19,34 | 19,32 | 19,34 | 0,21% | - |
| 26.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 25.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,10% | - |
| 24.09.2024 | 19,28 | 19,28 | 19,28 | 19,28 | -0,52% | - |
| 23.09.2024 | 19,18 | 19,38 | 19,18 | 19,38 | 1,25% | 110,00 |
| 20.09.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -0,83% | - |
| 19.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 18.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,21% | - |
| 17.09.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,21% | - |
| 16.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,10% | - |
| 13.09.2024 | 19,28 | 19,32 | 19,28 | 19,32 | -0,10% | - |
| 12.09.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 0,10% | - |
| 11.09.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -0,10% | - |
| 10.09.2024 | 19,26 | 19,34 | 19,26 | 19,34 | 0,62% | - |
| 09.09.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 0,00% | - |
| 06.09.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -0,31% | - |
| 05.09.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 0,00% | - |
| 04.09.2024 | 19,22 | 19,28 | 19,22 | 19,28 | 0,00% | - |
| 03.09.2024 | 19,22 | 19,28 | 19,22 | 19,28 | 0,52% | - |
| 02.09.2024 | 19,14 | 19,18 | 19,14 | 19,18 | 0,42% | - |
| 30.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,21% | - |