22,400€
-2,18%
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 |
|---|---|---|---|---|---|---|
| 03.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 02.09.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 01.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 31.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 28.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 27.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 26.08.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 25.08.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 24.08.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 0,44% | 200,00 |
| 21.08.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 20.08.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 19.08.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 18.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 17.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | - |
| 14.08.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -0,43% | - |
| 13.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 12.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | - |
| 11.08.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | - |
| 10.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 07.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 06.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 05.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 04.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | - |
| 03.08.2026 | 23,10 | 23,30 | 23,10 | 23,30 | 1,30% | 1,00 |
| 31.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 30.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 29.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,22% | - |
| 28.07.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 1,35% | - |
| 27.07.2026 | 23,00 | 23,00 | 22,20 | 22,20 | -3,48% | 1,00 |
| 24.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 23.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 22.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 21.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 20.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 17.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 16.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 15.07.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 14.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 13.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 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 |