22,900€
0,88%
Echtzeit-Aktienkurs Adtran Networks SE
Bid:
Ask:
Aktienkurse zur Adtran Networks SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 22,75 | 22,85 | 22,75 | 22,85 | 0,22% | 60,00 |
| 10.04.2026 | 22,80 | 22,80 | 11,41 | 22,80 | 0,22% | 1.440,00 |
| 09.04.2026 | 22,65 | 22,75 | 22,65 | 22,75 | 0,22% | - |
| 08.04.2026 | 22,70 | 22,75 | 22,65 | 22,70 | 0,44% | - |
| 07.04.2026 | 22,70 | 22,75 | 22,60 | 22,60 | 0,00% | 3.834,00 |
| 02.04.2026 | 22,60 | 22,70 | 11,36 | 22,60 | 0,00% | - |
| 01.04.2026 | 22,80 | 22,85 | 22,60 | 22,60 | -0,88% | - |
| 31.03.2026 | 22,70 | 22,80 | 22,70 | 22,80 | 0,44% | 84,00 |
| 30.03.2026 | 22,80 | 22,80 | 22,65 | 22,70 | -0,44% | - |
| 27.03.2026 | 22,70 | 23,00 | 22,65 | 22,80 | 0,44% | 152,00 |
| 26.03.2026 | 22,55 | 24,20 | 22,55 | 22,70 | 0,67% | - |
| 25.03.2026 | 22,65 | 22,75 | 22,55 | 22,55 | -0,66% | - |
| 24.03.2026 | 22,45 | 22,70 | 11,36 | 22,70 | 0,89% | - |
| 23.03.2026 | 22,35 | 22,55 | 22,35 | 22,50 | 0,45% | - |
| 20.03.2026 | 22,55 | 28,70 | 22,40 | 22,40 | -0,67% | - |
| 19.03.2026 | 22,45 | 22,90 | 22,35 | 22,55 | 0,45% | - |
| 18.03.2026 | 22,45 | 22,50 | 22,35 | 22,45 | 0,22% | - |
| 17.03.2026 | 22,50 | 22,60 | 22,35 | 22,40 | -0,44% | - |
| 16.03.2026 | 22,50 | 28,75 | 22,35 | 22,50 | 0,00% | 1.530,00 |
| 13.03.2026 | 22,50 | 22,55 | 22,30 | 22,50 | 0,00% | - |
| 12.03.2026 | 22,50 | 22,55 | 22,35 | 22,50 | 0,00% | 120,00 |
| 11.03.2026 | 22,50 | 22,55 | 22,35 | 22,50 | 0,00% | - |
| 10.03.2026 | 22,45 | 22,55 | 22,35 | 22,50 | 0,00% | - |
| 09.03.2026 | 22,50 | 22,50 | 22,45 | 22,50 | 0,00% | - |
| 06.03.2026 | 22,40 | 22,50 | 11,26 | 22,50 | 0,45% | - |
| 05.03.2026 | 22,40 | 22,45 | 22,35 | 22,40 | 0,00% | - |
| 04.03.2026 | 22,40 | 22,45 | 22,35 | 22,40 | 0,45% | - |
| 03.03.2026 | 22,45 | 22,50 | 22,30 | 22,30 | -0,89% | - |
| 02.03.2026 | 22,40 | 22,50 | 22,35 | 22,50 | 0,00% | 13.555,00 |
| 27.02.2026 | 22,50 | 22,50 | 22,40 | 22,50 | 0,67% | - |
| 25.02.2026 | 22,40 | 22,50 | 22,35 | 22,35 | -0,22% | - |
| 24.02.2026 | 22,50 | 22,50 | 22,30 | 22,40 | -0,44% | - |
| 23.02.2026 | 22,40 | 22,50 | 11,26 | 22,50 | 0,90% | - |
| 20.02.2026 | 22,30 | 22,45 | 22,25 | 22,30 | 0,00% | - |
| 19.02.2026 | 22,30 | 22,45 | 22,30 | 22,30 | 0,00% | - |
| 18.02.2026 | 22,40 | 22,45 | 22,30 | 22,30 | -0,45% | - |
| 17.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 16.02.2026 | 22,40 | 22,50 | 22,40 | 22,40 | 0,00% | - |
| 13.02.2026 | 22,40 | 22,45 | 22,30 | 22,40 | 0,45% | - |
| 12.02.2026 | 22,30 | 22,40 | 22,10 | 22,30 | 0,00% | - |
| 11.02.2026 | 22,40 | 28,65 | 22,30 | 22,30 | -0,45% | 26,00 |
| 10.02.2026 | 22,30 | 22,50 | 11,21 | 22,40 | 0,45% | - |
| 09.02.2026 | 22,30 | 22,40 | 22,30 | 22,30 | 0,00% | - |
| 06.02.2026 | 22,25 | 22,35 | 22,15 | 22,30 | 0,22% | - |
| 05.02.2026 | 22,10 | 22,30 | 22,05 | 22,25 | 0,68% | - |
| 04.02.2026 | 22,10 | 22,25 | 22,10 | 22,10 | 0,00% | - |
| 03.02.2026 | 22,10 | 22,15 | 22,05 | 22,10 | 0,00% | - |
| 02.02.2026 | 22,10 | 22,25 | 11,06 | 22,10 | 0,00% | - |
| 30.01.2026 | 22,00 | 22,20 | 11,11 | 22,10 | 0,45% | 380,00 |
| 29.01.2026 | 22,00 | 22,10 | 21,95 | 22,00 | 0,00% | - |
| 28.01.2026 | 22,05 | 22,15 | 21,95 | 22,00 | -0,23% | 290,00 |
| 27.01.2026 | 22,00 | 22,10 | 21,95 | 22,05 | 0,23% | - |
| 26.01.2026 | 22,10 | 22,20 | 22,00 | 22,00 | 0,00% | - |
| 23.01.2026 | 22,00 | 22,50 | 21,95 | 22,00 | 0,00% | - |
| 22.01.2026 | 22,05 | 22,15 | 21,95 | 22,00 | 0,00% | - |
| 21.01.2026 | 22,00 | 22,05 | 21,80 | 22,00 | 0,00% | - |
| 20.01.2026 | 21,95 | 22,05 | 21,95 | 22,00 | 0,00% | 12.240,00 |
| 19.01.2026 | 22,00 | 22,05 | 21,95 | 22,00 | 0,00% | 216,00 |
| 16.01.2026 | 21,90 | 22,05 | 21,90 | 22,00 | 0,92% | 21.300,00 |
| 15.01.2026 | 21,95 | 22,05 | 21,80 | 21,80 | -0,68% | - |
| 14.01.2026 | 21,80 | 22,05 | 21,70 | 21,95 | 0,69% | - |
| 13.01.2026 | 21,95 | 21,95 | 21,80 | 21,80 | -0,46% | 30.550,00 |
| 12.01.2026 | 21,70 | 21,95 | 21,70 | 21,90 | 0,92% | - |
| 09.01.2026 | 21,80 | 21,95 | 21,70 | 21,70 | 0,00% | - |
| 08.01.2026 | 21,80 | 21,95 | 21,70 | 21,70 | -0,46% | - |
| 07.01.2026 | 21,90 | 21,95 | 21,80 | 21,80 | 0,00% | - |
| 06.01.2026 | 21,80 | 21,95 | 21,80 | 21,80 | 0,46% | - |
| 05.01.2026 | 21,80 | 21,95 | 21,70 | 21,70 | 0,00% | 735,00 |
| 02.01.2026 | 21,85 | 21,95 | 21,70 | 21,70 | -0,46% | - |
| 30.12.2025 | 21,80 | 21,95 | 21,80 | 21,80 | 0,46% | - |
| 29.12.2025 | 21,90 | 21,95 | 21,70 | 21,70 | -0,46% | - |
| 23.12.2025 | 21,90 | 22,00 | 21,75 | 21,80 | 0,00% | - |
| 22.12.2025 | 21,80 | 21,95 | 21,75 | 21,80 | 0,00% | - |
| 19.12.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,46% | 682,00 |
| 18.12.2025 | 21,90 | 22,00 | 21,90 | 21,90 | 0,46% | 4.500,00 |
| 17.12.2025 | 21,90 | 22,00 | 21,80 | 21,80 | 0,00% | - |
| 16.12.2025 | 21,90 | 21,95 | 21,80 | 21,80 | 0,00% | - |
| 15.12.2025 | 21,90 | 21,95 | 21,80 | 21,80 | 0,00% | 480,00 |
| 12.12.2025 | 21,90 | 21,95 | 21,80 | 21,80 | 0,00% | - |
| 11.12.2025 | 21,90 | 21,95 | 21,80 | 21,80 | 0,00% | 310,00 |
| 10.12.2025 | 21,90 | 21,95 | 21,80 | 21,80 | -0,46% | - |
| 09.12.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,46% | - |
| 08.12.2025 | 21,90 | 21,95 | 21,75 | 21,80 | -0,46% | - |
| 05.12.2025 | 21,70 | 21,95 | 21,70 | 21,90 | 1,39% | - |
| 04.12.2025 | 21,70 | 21,85 | 21,60 | 21,60 | 0,00% | - |
| 03.12.2025 | 21,75 | 21,80 | 21,60 | 21,60 | -0,46% | - |
| 02.12.2025 | 21,70 | 21,85 | 21,70 | 21,70 | 0,46% | 1.350,00 |
| 01.12.2025 | 21,80 | 21,85 | 21,60 | 21,60 | -0,46% | - |
| 28.11.2025 | 21,70 | 21,80 | 21,65 | 21,70 | 0,46% | 2.500,00 |
| 27.11.2025 | 21,70 | 21,75 | 21,60 | 21,60 | 0,00% | - |
| 26.11.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | - |
| 25.11.2025 | 21,70 | 21,80 | 21,65 | 21,80 | 0,93% | - |
| 24.11.2025 | 21,70 | 21,75 | 21,60 | 21,60 | 0,00% | 500,00 |
| 21.11.2025 | 21,70 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 20.11.2025 | 21,75 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 19.11.2025 | 21,70 | 21,80 | 10,86 | 21,60 | 0,00% | - |
| 18.11.2025 | 21,55 | 21,70 | 21,55 | 21,60 | 0,47% | - |
| 17.11.2025 | 21,50 | 21,60 | 21,40 | 21,50 | 0,00% | - |
| 14.11.2025 | 21,50 | 25,80 | 21,45 | 21,50 | 0,00% | 1.260,00 |
| 13.11.2025 | 21,50 | 21,60 | 21,45 | 21,50 | 0,47% | - |