22,400€
0,45%
Echtzeit-Aktienkurs Adtran Networks SE
Bid:
Ask:
Aktienkurse zur Adtran Networks SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 11.02.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 10.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 09.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 5,00 |
| 06.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 05.02.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | 175,00 |
| 04.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 03.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 02.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | 60,00 |
| 30.01.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 29.01.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 28.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | - |
| 27.01.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 26.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | - |
| 23.01.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 22.01.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 21.01.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 20.01.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 19.01.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,46% | - |
| 16.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 15.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 14.01.2026 | 21,70 | 21,90 | 21,70 | 21,90 | 0,00% | 91,00 |
| 13.01.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,46% | - |
| 12.01.2026 | 21,60 | 21,80 | 21,60 | 21,80 | 0,46% | 101,00 |
| 09.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 08.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 07.01.2026 | 21,80 | 21,80 | 21,70 | 21,70 | 0,00% | 1.000,00 |
| 06.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 05.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 02.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 30.12.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 29.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 23.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 22.12.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 19.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 18.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 17.12.2025 | 21,80 | 21,80 | 21,70 | 21,70 | -0,46% | 625,00 |
| 16.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 15.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 12.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 11.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 10.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 09.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 08.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 05.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 04.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 03.12.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 02.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 01.12.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 28.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 27.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 26.11.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 25.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 24.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 21.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 20.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 19.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 18.11.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 17.11.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 0,47% | 1,00 |
| 14.11.2025 | 21,40 | 21,50 | 21,40 | 21,40 | 0,00% | 800,00 |
| 13.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | - |
| 12.11.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 11.11.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,93% | - |
| 10.11.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 0,00% | 50,00 |
| 07.11.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 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% | - |