23,100€
0,43%
Echtzeit-Aktienkurs ADTRAN NETW.SE INH O.N.
Bid:
Ask:
Aktienkurse zur ADTRAN NETW.SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 09.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 08.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 07.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 06.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 03.07.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 02.07.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 01.07.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,88% | - |
| 30.06.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 29.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 26.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 25.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 24.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 23.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 22.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 19.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 18.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 17.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 16.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 15.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | - |
| 12.06.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 0,43% | 2,00 |
| 11.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 10.06.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 09.06.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | - |
| 08.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 05.06.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | 86,00 |
| 04.06.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 03.06.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 02.06.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 01.06.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 29.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 28.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 27.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 26.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 25.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 22.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 21.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 20.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 19.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 18.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 15.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 14.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 13.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | - |
| 12.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 11.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 08.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 07.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 06.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | - |
| 05.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 04.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | - |
| 30.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 29.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 28.04.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 27.04.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | - |
| 24.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 23.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 22.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 21.04.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 720,00 |
| 20.04.2026 | 23,30 | 23,30 | 23,00 | 23,00 | 0,00% | 125,00 |
| 17.04.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 0,44% | 50,00 |
| 16.04.2026 | 22,60 | 22,90 | 22,60 | 22,90 | 0,44% | 100,00 |
| 15.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 14.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 13.04.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 10.04.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 09.04.2026 | 22,60 | 22,70 | 22,60 | 22,70 | 0,44% | 100,00 |
| 08.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 07.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | 4,00 |
| 02.04.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,88% | - |
| 01.04.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 31.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 30.03.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 27.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 26.03.2026 | 22,50 | 22,80 | 22,50 | 22,60 | 0,44% | 95,00 |
| 25.03.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,45% | - |
| 24.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 23.03.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 20.03.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,45% | - |
| 19.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 18.03.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 17.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 16.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 13.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 12.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 11.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 10.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 09.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 06.03.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 05.03.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 04.03.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 03.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 02.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 27.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 26.02.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 25.02.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 24.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 23.02.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 20.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 19.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 18.02.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |