22,540€
0,54%
Echtzeit-Aktienkurs Adva Optical Networking SE
Bid:
Ask:
Aktienkurse zur Adva Optical Networking SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.02.2023 | 22,42 | 22,51 | 22,40 | 22,48 | -0,18% | - |
| 07.02.2023 | 22,32 | 22,52 | 22,32 | 22,52 | 0,18% | - |
| 06.02.2023 | 22,00 | 22,48 | 22,00 | 22,48 | -0,35% | 1.500,00 |
| 03.02.2023 | 22,40 | 22,56 | 22,40 | 22,56 | 0,36% | 307,00 |
| 02.02.2023 | 22,42 | 22,54 | 22,42 | 22,48 | -0,18% | - |
| 01.02.2023 | 22,42 | 22,52 | 22,42 | 22,52 | 0,18% | - |
| 31.01.2023 | 22,58 | 22,58 | 22,42 | 22,48 | 0,18% | 226,00 |
| 30.01.2023 | 22,40 | 22,48 | 22,40 | 22,44 | -0,36% | 400,00 |
| 27.01.2023 | 22,42 | 22,52 | 22,42 | 22,52 | 0,09% | - |
| 26.01.2023 | 22,10 | 22,50 | 22,00 | 22,50 | 0,90% | 954,00 |
| 25.01.2023 | 22,32 | 22,42 | 22,30 | 22,30 | -0,71% | 550,00 |
| 24.01.2023 | 22,40 | 22,46 | 22,20 | 22,46 | 0,09% | 40,00 |
| 23.01.2023 | 22,52 | 22,54 | 22,44 | 22,44 | 0,09% | - |
| 20.01.2023 | 22,26 | 22,48 | 22,26 | 22,42 | -0,09% | - |
| 19.01.2023 | 22,52 | 22,52 | 22,44 | 22,44 | 0,09% | - |
| 18.01.2023 | 22,62 | 22,72 | 22,42 | 22,42 | -1,84% | 600,00 |
| 17.01.2023 | 22,66 | 22,98 | 22,62 | 22,84 | 0,97% | 100,00 |
| 16.01.2023 | 22,56 | 22,70 | 22,52 | 22,62 | 0,62% | 90,00 |
| 13.01.2023 | 22,42 | 22,48 | 22,42 | 22,48 | 0,27% | - |
| 12.01.2023 | 22,46 | 22,52 | 22,38 | 22,42 | -0,18% | 150,00 |
| 11.01.2023 | 22,52 | 22,54 | 22,42 | 22,46 | 0,00% | - |
| 10.01.2023 | 22,52 | 22,58 | 22,34 | 22,46 | 0,36% | 50,00 |
| 09.01.2023 | 22,12 | 22,38 | 22,12 | 22,38 | 2,38% | 162,00 |
| 06.01.2023 | 21,86 | 22,08 | 21,72 | 21,86 | -0,18% | 220,00 |
| 05.01.2023 | 21,92 | 21,92 | 21,88 | 21,90 | -1,35% | - |
| 04.01.2023 | 21,84 | 22,20 | 21,84 | 22,20 | 1,93% | 970,00 |
| 03.01.2023 | 21,68 | 21,90 | 21,68 | 21,78 | -0,37% | 480,00 |
| 02.01.2023 | 22,02 | 22,02 | 21,86 | 21,86 | 0,00% | 865,00 |
| 30.12.2022 | 21,96 | 21,96 | 21,86 | 21,86 | -1,53% | 25,00 |
| 29.12.2022 | 21,80 | 22,20 | 21,80 | 22,20 | 0,82% | 350,00 |
| 28.12.2022 | 21,86 | 22,08 | 21,86 | 22,02 | 0,00% | 100,00 |
| 27.12.2022 | 22,02 | 22,02 | 22,02 | 22,02 | 0,27% | - |
| 23.12.2022 | 21,82 | 21,96 | 21,82 | 21,96 | 0,37% | 200,00 |
| 22.12.2022 | 21,96 | 21,96 | 21,88 | 21,88 | 0,18% | - |
| 21.12.2022 | 21,78 | 21,96 | 21,78 | 21,84 | -0,64% | - |
| 20.12.2022 | 21,72 | 21,98 | 21,62 | 21,98 | 0,09% | 150,00 |
| 19.12.2022 | 21,80 | 21,96 | 21,80 | 21,96 | 1,48% | - |
| 16.12.2022 | 21,48 | 21,64 | 21,48 | 21,64 | 0,56% | - |
| 15.12.2022 | 21,60 | 21,60 | 21,48 | 21,52 | 0,00% | - |
| 14.12.2022 | 21,40 | 21,52 | 21,30 | 21,52 | 1,51% | - |
| 13.12.2022 | 21,20 | 21,20 | 21,20 | 21,20 | -0,56% | - |
| 12.12.2022 | 21,20 | 21,32 | 21,20 | 21,32 | 0,28% | 100,00 |
| 09.12.2022 | 21,12 | 21,26 | 21,12 | 21,26 | -0,47% | - |
| 08.12.2022 | 20,84 | 21,36 | 20,84 | 21,36 | 1,71% | 570,00 |
| 07.12.2022 | 20,80 | 21,00 | 20,80 | 21,00 | 0,67% | 532,00 |
| 06.12.2022 | 20,90 | 20,90 | 20,86 | 20,86 | -0,10% | - |
| 05.12.2022 | 20,90 | 20,90 | 20,88 | 20,88 | -0,57% | 240,00 |
| 02.12.2022 | 20,94 | 21,04 | 20,94 | 21,00 | -0,28% | 25,00 |
| 01.12.2022 | 20,92 | 21,06 | 20,92 | 21,06 | 0,96% | 50,00 |
| 30.11.2022 | 20,50 | 20,86 | 20,50 | 20,86 | -0,57% | - |
| 29.11.2022 | 20,64 | 20,98 | 20,54 | 20,98 | 0,67% | 680,00 |
| 28.11.2022 | 20,88 | 20,88 | 20,74 | 20,84 | 0,39% | - |
| 25.11.2022 | 20,70 | 20,76 | 20,70 | 20,76 | -0,19% | - |
| 24.11.2022 | 20,72 | 20,80 | 20,72 | 20,80 | 0,10% | - |
| 23.11.2022 | 20,72 | 20,82 | 20,72 | 20,78 | -0,19% | - |
| 22.11.2022 | 20,76 | 20,82 | 20,76 | 20,82 | -0,29% | - |
| 21.11.2022 | 20,86 | 20,88 | 20,86 | 20,88 | 0,10% | 77,00 |
| 18.11.2022 | 20,76 | 20,86 | 20,76 | 20,86 | 0,48% | 200,00 |
| 17.11.2022 | 20,86 | 20,98 | 20,76 | 20,76 | -0,95% | - |
| 16.11.2022 | 20,74 | 20,96 | 20,74 | 20,96 | 0,67% | 250,00 |
| 15.11.2022 | 20,96 | 20,96 | 20,82 | 20,82 | 0,19% | 300,00 |
| 14.11.2022 | 20,76 | 20,80 | 20,76 | 20,78 | 0,10% | - |
| 11.11.2022 | 20,68 | 21,00 | 20,68 | 20,76 | -0,76% | 709,00 |
| 10.11.2022 | 20,64 | 20,92 | 20,64 | 20,92 | 2,25% | 500,00 |
| 09.11.2022 | 20,50 | 20,50 | 20,46 | 20,46 | 0,10% | - |
| 08.11.2022 | 20,40 | 20,70 | 20,40 | 20,44 | 0,20% | 50,00 |
| 07.11.2022 | 20,40 | 20,40 | 20,40 | 20,40 | -0,58% | - |
| 04.11.2022 | 20,28 | 20,62 | 20,28 | 20,52 | 1,68% | 1.000,00 |
| 03.11.2022 | 20,34 | 20,36 | 20,18 | 20,18 | -1,66% | 50,00 |
| 02.11.2022 | 20,66 | 20,66 | 20,52 | 20,52 | -1,25% | - |
| 01.11.2022 | 20,52 | 20,78 | 20,52 | 20,78 | -0,38% | 100,00 |
| 31.10.2022 | 20,50 | 20,86 | 20,48 | 20,86 | 2,05% | 100,00 |
| 28.10.2022 | 20,50 | 20,50 | 20,40 | 20,44 | -0,10% | - |
| 27.10.2022 | 20,54 | 20,54 | 20,22 | 20,46 | -0,87% | 100,00 |
| 26.10.2022 | 20,22 | 20,64 | 20,22 | 20,64 | 2,08% | 49,00 |
| 25.10.2022 | 19,94 | 20,30 | 19,94 | 20,22 | -0,10% | - |
| 24.10.2022 | 20,08 | 20,28 | 20,08 | 20,24 | 1,00% | 123,00 |
| 21.10.2022 | 20,08 | 20,08 | 20,04 | 20,04 | -0,69% | - |
| 20.10.2022 | 19,91 | 20,18 | 19,91 | 20,18 | 1,46% | - |
| 19.10.2022 | 19,41 | 20,18 | 19,41 | 19,89 | 4,19% | 2.500,00 |
| 18.10.2022 | 19,11 | 19,38 | 19,09 | 19,09 | 0,47% | 290,00 |
| 17.10.2022 | 19,04 | 19,11 | 19,00 | 19,00 | -0,52% | - |
| 14.10.2022 | 19,09 | 19,36 | 19,09 | 19,10 | 0,21% | - |
| 13.10.2022 | 18,79 | 19,06 | 18,79 | 19,06 | 0,32% | - |
| 12.10.2022 | 18,90 | 19,00 | 18,90 | 19,00 | 0,00% | - |
| 11.10.2022 | 18,92 | 19,00 | 18,92 | 19,00 | -0,42% | - |
| 10.10.2022 | 19,24 | 19,24 | 19,07 | 19,08 | -0,93% | - |
| 07.10.2022 | 19,25 | 19,26 | 19,22 | 19,26 | 1,37% | - |
| 06.10.2022 | 19,10 | 19,10 | 19,00 | 19,00 | 0,26% | - |
| 05.10.2022 | 19,10 | 19,10 | 18,95 | 18,95 | -1,61% | - |
| 04.10.2022 | 19,30 | 19,30 | 19,11 | 19,26 | -0,21% | - |
| 03.10.2022 | 18,65 | 19,30 | 18,65 | 19,30 | 1,85% | 60,00 |
| 30.09.2022 | 18,80 | 18,95 | 18,80 | 18,95 | 0,26% | - |
| 29.09.2022 | 18,79 | 18,93 | 18,79 | 18,90 | 0,00% | - |
| 28.09.2022 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 27.09.2022 | 18,70 | 18,94 | 18,70 | 18,80 | -0,05% | - |
| 26.09.2022 | 18,90 | 18,91 | 18,81 | 18,81 | -0,42% | 596,00 |
| 23.09.2022 | 18,92 | 19,00 | 18,89 | 18,89 | -0,74% | 3.250,00 |
| 22.09.2022 | 18,96 | 19,07 | 18,96 | 19,03 | 0,48% | 550,00 |
| 21.09.2022 | 18,83 | 18,94 | 18,83 | 18,94 | -0,37% | - |