20,055€
0,48%
Echtzeit-Aktienkurs Adtran Networks SE
Bid:
Ask:
Aktienkurse zur Adtran Networks SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 20,06 | 20,07 | 20,00 | 20,06 | 0,00% | - |
| 22.01.2025 | 20,06 | 20,13 | 19,97 | 20,06 | 0,00% | - |
| 21.01.2025 | 19,95 | 20,08 | 19,94 | 20,06 | 0,40% | 4.500,00 |
| 20.01.2025 | 19,98 | 20,03 | 19,95 | 19,98 | -0,40% | - |
| 17.01.2025 | 20,07 | 20,07 | 20,00 | 20,06 | 0,00% | 230,00 |
| 16.01.2025 | 20,06 | 20,08 | 20,00 | 20,06 | 0,00% | - |
| 15.01.2025 | 20,01 | 20,10 | 19,84 | 20,06 | 0,28% | 480,00 |
| 14.01.2025 | 20,06 | 20,07 | 19,95 | 20,00 | -0,27% | - |
| 13.01.2025 | 20,03 | 20,06 | 20,00 | 20,06 | 0,00% | - |
| 10.01.2025 | 20,06 | 20,07 | 19,97 | 20,06 | 0,00% | - |
| 09.01.2025 | 20,00 | 20,06 | 19,97 | 20,06 | 0,28% | - |
| 08.01.2025 | 20,06 | 20,10 | 19,90 | 20,00 | -0,27% | - |
| 07.01.2025 | 19,94 | 20,15 | 19,94 | 20,06 | 0,53% | 7.636,00 |
| 06.01.2025 | 19,94 | 19,99 | 19,94 | 19,95 | -0,20% | 10.880,00 |
| 03.01.2025 | 19,95 | 19,99 | 19,92 | 19,99 | 0,08% | - |
| 02.01.2025 | 19,96 | 20,05 | 19,92 | 19,98 | 0,18% | 4.800,00 |
| 30.12.2024 | 19,89 | 19,95 | 19,85 | 19,94 | 0,25% | 1.822,00 |
| 27.12.2024 | 19,90 | 19,95 | 19,84 | 19,89 | -0,05% | 71.810,00 |
| 23.12.2024 | 19,72 | 19,95 | 19,72 | 19,90 | -0,10% | - |
| 20.12.2024 | 19,90 | 19,94 | 19,80 | 19,92 | 0,05% | - |
| 19.12.2024 | 19,91 | 19,94 | 19,88 | 19,91 | -0,05% | - |
| 18.12.2024 | 19,88 | 19,93 | 19,87 | 19,92 | 0,20% | 2.400,00 |
| 17.12.2024 | 19,89 | 19,92 | 19,83 | 19,88 | -0,10% | - |
| 16.12.2024 | 19,89 | 19,92 | 19,88 | 19,90 | -0,05% | 2.600,00 |
| 13.12.2024 | 19,89 | 19,95 | 19,87 | 19,91 | 0,10% | - |
| 12.12.2024 | 19,87 | 19,90 | 19,84 | 19,89 | 0,25% | 15.000,00 |
| 11.12.2024 | 19,88 | 19,90 | 19,84 | 19,84 | 0,00% | 4.200,00 |
| 10.12.2024 | 19,88 | 19,90 | 19,84 | 19,84 | -0,05% | - |
| 09.12.2024 | 19,84 | 19,90 | 19,81 | 19,85 | 0,05% | 4.320,00 |
| 06.12.2024 | 19,89 | 19,90 | 19,79 | 19,84 | -0,25% | - |
| 05.12.2024 | 19,89 | 19,92 | 19,79 | 19,89 | -0,05% | 1.730,00 |
| 04.12.2024 | 19,89 | 19,94 | 19,86 | 19,90 | 0,05% | - |
| 03.12.2024 | 19,75 | 19,90 | 19,74 | 19,89 | 0,66% | - |
| 02.12.2024 | 19,85 | 19,93 | 19,74 | 19,76 | -0,50% | - |
| 29.11.2024 | 19,86 | 19,88 | 19,80 | 19,86 | 0,00% | - |
| 28.11.2024 | 19,86 | 19,86 | 19,80 | 19,86 | 0,00% | - |
| 27.11.2024 | 19,82 | 19,86 | 19,75 | 19,86 | 0,20% | - |
| 26.11.2024 | 19,63 | 19,82 | 19,63 | 19,82 | 0,76% | 2.681,00 |
| 25.11.2024 | 19,73 | 19,80 | 19,64 | 19,67 | -0,66% | - |
| 22.11.2024 | 19,80 | 19,80 | 19,76 | 19,80 | 0,00% | - |
| 21.11.2024 | 19,78 | 19,80 | 19,74 | 19,80 | 0,10% | - |
| 20.11.2024 | 19,71 | 19,78 | 19,70 | 19,78 | 0,36% | - |
| 19.11.2024 | 19,73 | 19,80 | 19,60 | 19,71 | -0,15% | - |
| 18.11.2024 | 19,69 | 19,76 | 19,66 | 19,74 | 0,20% | 1.590,00 |
| 15.11.2024 | 19,68 | 19,81 | 19,67 | 19,70 | 0,05% | - |
| 14.11.2024 | 19,67 | 19,70 | 19,63 | 19,69 | 0,05% | 2.871,00 |
| 13.11.2024 | 19,68 | 19,73 | 19,67 | 19,68 | -0,05% | - |
| 12.11.2024 | 19,66 | 19,70 | 19,65 | 19,69 | 0,00% | - |
| 11.11.2024 | 19,68 | 19,70 | 19,56 | 19,69 | 0,05% | - |
| 08.11.2024 | 19,67 | 19,70 | 19,61 | 19,68 | 0,00% | - |
| 07.11.2024 | 19,66 | 19,71 | 19,57 | 19,68 | 0,10% | - |
| 06.11.2024 | 19,66 | 19,67 | 19,53 | 19,66 | 0,00% | - |
| 05.11.2024 | 19,62 | 19,69 | 19,58 | 19,66 | 0,20% | - |
| 04.11.2024 | 19,52 | 19,65 | 19,42 | 19,62 | 0,20% | - |
| 01.11.2024 | 19,56 | 19,60 | 19,52 | 19,58 | 0,10% | - |
| 31.10.2024 | 19,54 | 19,57 | 19,52 | 19,56 | 0,10% | - |
| 30.10.2024 | 19,45 | 19,57 | 19,31 | 19,54 | 0,36% | 11.900,00 |
| 29.10.2024 | 19,54 | 19,57 | 19,47 | 19,47 | -0,36% | - |
| 28.10.2024 | 19,53 | 19,56 | 19,46 | 19,54 | 0,10% | - |
| 25.10.2024 | 19,49 | 19,63 | 19,47 | 19,52 | 0,10% | 16.300,00 |
| 24.10.2024 | 19,54 | 19,54 | 19,49 | 19,50 | -0,20% | - |
| 23.10.2024 | 19,54 | 19,55 | 19,50 | 19,54 | 0,00% | - |
| 22.10.2024 | 19,54 | 19,54 | 19,50 | 19,54 | 0,00% | - |
| 21.10.2024 | 19,52 | 19,65 | 19,45 | 19,54 | 0,10% | - |
| 18.10.2024 | 19,50 | 19,54 | 19,45 | 19,52 | 0,10% | - |
| 17.10.2024 | 19,54 | 19,54 | 19,47 | 19,50 | -0,20% | - |
| 16.10.2024 | 19,54 | 19,58 | 19,44 | 19,54 | 0,00% | - |
| 15.10.2024 | 19,54 | 19,56 | 19,46 | 19,54 | 0,00% | 84,00 |
| 14.10.2024 | 19,52 | 19,54 | 19,41 | 19,54 | 0,10% | - |
| 11.10.2024 | 19,50 | 19,59 | 19,42 | 19,52 | 0,10% | 136,00 |
| 10.10.2024 | 19,46 | 19,53 | 19,43 | 19,50 | -0,10% | - |
| 09.10.2024 | 19,52 | 19,80 | 19,44 | 19,52 | 0,00% | - |
| 08.10.2024 | 19,48 | 19,54 | 19,40 | 19,52 | 0,21% | 6.900,00 |
| 07.10.2024 | 19,31 | 19,48 | 19,30 | 19,48 | 0,52% | - |
| 04.10.2024 | 19,21 | 19,42 | 19,20 | 19,38 | 0,94% | - |
| 03.10.2024 | 19,37 | 19,78 | 19,20 | 19,20 | -0,93% | - |
| 02.10.2024 | 19,40 | 19,94 | 19,31 | 19,38 | -0,10% | - |
| 01.10.2024 | 19,40 | 19,41 | 19,34 | 19,40 | 0,00% | - |
| 30.09.2024 | 19,40 | 19,43 | 19,10 | 19,40 | 0,00% | 28.000,00 |
| 27.09.2024 | 19,42 | 19,43 | 19,37 | 19,40 | -0,10% | 980,00 |
| 26.09.2024 | 19,43 | 19,70 | 19,34 | 19,42 | 0,10% | - |
| 25.09.2024 | 19,37 | 19,40 | 19,34 | 19,40 | 0,10% | 320,00 |
| 24.09.2024 | 19,38 | 19,42 | 19,28 | 19,38 | 0,00% | 2.473,00 |
| 23.09.2024 | 19,33 | 19,44 | 19,19 | 19,38 | 0,00% | 102,00 |
| 20.09.2024 | 19,13 | 19,46 | 19,13 | 19,38 | 1,25% | - |
| 19.09.2024 | 19,41 | 19,42 | 19,13 | 19,14 | -1,34% | - |
| 18.09.2024 | 19,40 | 19,41 | 19,33 | 19,40 | 0,00% | - |
| 17.09.2024 | 19,36 | 19,40 | 19,29 | 19,40 | 0,21% | - |
| 16.09.2024 | 19,40 | 19,45 | 19,31 | 19,36 | -0,21% | - |
| 13.09.2024 | 19,38 | 19,40 | 19,32 | 19,40 | 0,10% | - |
| 12.09.2024 | 19,44 | 19,44 | 19,32 | 19,38 | -0,10% | - |
| 11.09.2024 | 19,42 | 19,42 | 19,32 | 19,40 | -0,10% | - |
| 10.09.2024 | 19,36 | 19,45 | 19,26 | 19,42 | 0,31% | - |
| 09.09.2024 | 19,33 | 19,36 | 19,30 | 19,36 | 0,21% | - |
| 06.09.2024 | 19,28 | 19,34 | 19,28 | 19,32 | 0,21% | - |
| 05.09.2024 | 19,30 | 19,35 | 19,23 | 19,28 | -0,21% | - |
| 04.09.2024 | 19,29 | 19,38 | 19,22 | 19,32 | 0,00% | - |
| 03.09.2024 | 19,32 | 19,37 | 19,27 | 19,32 | 0,00% | - |
| 02.09.2024 | 19,24 | 19,35 | 19,19 | 19,32 | 0,42% | - |
| 30.08.2024 | 19,20 | 19,30 | 19,18 | 19,24 | 0,73% | - |