21,400€
Echtzeit-Aktienkurs Adtran Networks SE
Bid:
Ask:
Aktienkurse zur Adtran Networks SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 21,50 | 21,60 | 21,40 | 21,40 | 0,00% | - |
| 30.09.2025 | 21,60 | 21,70 | 21,40 | 21,40 | -0,47% | 6.150,00 |
| 29.09.2025 | 21,50 | 21,60 | 21,45 | 21,50 | 0,47% | 512,00 |
| 26.09.2025 | 21,50 | 22,35 | 21,40 | 21,40 | 0,00% | - |
| 25.09.2025 | 21,60 | 21,85 | 21,30 | 21,40 | -0,47% | - |
| 24.09.2025 | 21,50 | 21,65 | 21,45 | 21,50 | 0,47% | - |
| 23.09.2025 | 21,30 | 21,50 | 21,30 | 21,40 | 0,47% | - |
| 22.09.2025 | 21,50 | 21,60 | 21,30 | 21,30 | 0,47% | - |
| 19.09.2025 | 21,30 | 21,40 | 10,76 | 21,20 | 0,00% | 750,00 |
| 18.09.2025 | 21,25 | 21,35 | 21,20 | 21,20 | 0,47% | 805,00 |
| 17.09.2025 | 21,20 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 16.09.2025 | 21,20 | 21,30 | 21,10 | 21,10 | 0,00% | 1.410,00 |
| 15.09.2025 | 21,15 | 21,25 | 21,10 | 21,10 | 0,00% | - |
| 12.09.2025 | 21,15 | 21,15 | 21,10 | 21,10 | 0,00% | - |
| 11.09.2025 | 21,20 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 10.09.2025 | 21,10 | 22,10 | 21,05 | 21,10 | 0,48% | 12.000,00 |
| 09.09.2025 | 21,10 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 08.09.2025 | 21,10 | 21,15 | 21,00 | 21,00 | 0,00% | - |
| 05.09.2025 | 21,10 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 04.09.2025 | 21,00 | 21,95 | 20,95 | 21,00 | 0,48% | 264,00 |
| 03.09.2025 | 21,00 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 02.09.2025 | 21,00 | 21,05 | 20,90 | 20,90 | 0,00% | - |
| 01.09.2025 | 21,00 | 21,05 | 20,90 | 20,90 | 0,00% | - |
| 29.08.2025 | 21,00 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 28.08.2025 | 20,90 | 21,05 | 20,90 | 20,90 | 0,48% | - |
| 27.08.2025 | 21,00 | 21,10 | 20,80 | 20,80 | -0,48% | - |
| 26.08.2025 | 20,90 | 21,00 | 20,85 | 20,90 | 0,00% | - |
| 25.08.2025 | 20,85 | 20,95 | 20,85 | 20,90 | 0,24% | - |
| 22.08.2025 | 20,80 | 20,95 | 20,80 | 20,85 | 0,24% | - |
| 21.08.2025 | 20,90 | 21,00 | 20,80 | 20,80 | -0,48% | - |
| 20.08.2025 | 20,80 | 20,90 | 20,80 | 20,90 | 0,48% | - |
| 19.08.2025 | 20,80 | 20,85 | 20,80 | 20,80 | 0,00% | - |
| 18.08.2025 | 20,80 | 20,90 | 20,80 | 20,80 | 0,00% | - |
| 15.08.2025 | 20,90 | 20,95 | 20,80 | 20,80 | -0,48% | - |
| 14.08.2025 | 20,90 | 20,95 | 20,85 | 20,90 | 0,00% | - |
| 13.08.2025 | 20,80 | 20,90 | 20,75 | 20,90 | 0,48% | - |
| 12.08.2025 | 20,80 | 20,85 | 20,75 | 20,80 | 0,00% | - |
| 11.08.2025 | 20,70 | 20,90 | 20,70 | 20,80 | 0,48% | - |
| 08.08.2025 | 20,70 | 20,80 | 20,70 | 20,70 | 0,00% | - |
| 07.08.2025 | 20,70 | 20,75 | 20,70 | 20,70 | 0,00% | - |
| 06.08.2025 | 20,75 | 20,75 | 20,70 | 20,70 | 0,00% | - |
| 05.08.2025 | 20,65 | 20,95 | 20,45 | 20,70 | 0,00% | 15.080,00 |
| 04.08.2025 | 20,60 | 20,75 | 20,60 | 20,70 | 0,49% | - |
| 01.08.2025 | 20,70 | 20,80 | 20,60 | 20,60 | -0,48% | 17.850,00 |
| 31.07.2025 | 20,70 | 20,75 | 20,65 | 20,70 | 0,00% | 15.650,00 |
| 30.07.2025 | 20,70 | 20,80 | 20,60 | 20,70 | 0,00% | - |
| 29.07.2025 | 20,60 | 20,70 | 20,60 | 20,70 | 0,49% | - |
| 28.07.2025 | 20,65 | 20,65 | 20,60 | 20,60 | 0,00% | - |
| 25.07.2025 | 20,55 | 20,65 | 20,55 | 20,60 | 0,24% | 504,00 |
| 24.07.2025 | 20,60 | 20,65 | 20,40 | 20,55 | -0,24% | - |
| 23.07.2025 | 20,65 | 20,70 | 20,55 | 20,60 | 0,00% | - |
| 22.07.2025 | 20,60 | 20,70 | 20,55 | 20,60 | 0,00% | - |
| 21.07.2025 | 20,50 | 20,60 | 20,50 | 20,60 | 0,49% | - |
| 18.07.2025 | 20,50 | 20,55 | 20,50 | 20,50 | 0,00% | - |
| 17.07.2025 | 20,55 | 20,55 | 20,50 | 20,50 | -0,24% | - |
| 16.07.2025 | 20,50 | 20,60 | 20,45 | 20,55 | 0,24% | - |
| 15.07.2025 | 20,50 | 20,55 | 20,45 | 20,50 | 0,00% | - |
| 14.07.2025 | 20,40 | 20,50 | 20,40 | 20,50 | 0,24% | - |
| 11.07.2025 | 20,50 | 20,70 | 20,35 | 20,45 | -0,24% | 15.000,00 |
| 10.07.2025 | 20,50 | 20,55 | 20,45 | 20,50 | 0,00% | - |
| 09.07.2025 | 20,50 | 20,55 | 20,45 | 20,50 | 0,00% | - |
| 08.07.2025 | 20,65 | 22,05 | 20,40 | 20,50 | -1,44% | - |
| 07.07.2025 | 20,50 | 22,00 | 20,40 | 20,80 | 1,96% | - |
| 04.07.2025 | 20,40 | 20,50 | 20,35 | 20,40 | 0,00% | - |
| 03.07.2025 | 20,40 | 20,45 | 20,40 | 20,40 | 0,00% | - |
| 02.07.2025 | 20,45 | 20,45 | 20,35 | 20,40 | 0,00% | 2.652,00 |
| 01.07.2025 | 20,30 | 20,55 | 20,30 | 20,40 | 0,49% | 2.080,00 |
| 30.06.2025 | 20,25 | 20,35 | 20,25 | 20,30 | -1,93% | 339,00 |
| 27.06.2025 | 20,80 | 20,85 | 20,70 | 20,70 | -0,48% | - |
| 26.06.2025 | 20,80 | 20,85 | 20,75 | 20,80 | 0,00% | - |
| 25.06.2025 | 20,80 | 20,85 | 20,70 | 20,80 | 0,00% | 1.800,00 |
| 24.06.2025 | 20,80 | 20,85 | 20,70 | 20,80 | 0,00% | - |
| 23.06.2025 | 20,80 | 20,85 | 20,65 | 20,80 | 0,00% | - |
| 20.06.2025 | 20,70 | 20,80 | 20,65 | 20,80 | 0,48% | - |
| 19.06.2025 | 20,70 | 20,75 | 20,60 | 20,70 | 0,00% | - |
| 18.06.2025 | 20,70 | 22,65 | 20,60 | 20,70 | 0,00% | - |
| 17.06.2025 | 20,80 | 20,80 | 20,60 | 20,70 | -0,48% | 300,00 |
| 16.06.2025 | 20,60 | 20,80 | 20,55 | 20,80 | 0,97% | - |
| 13.06.2025 | 20,70 | 20,85 | 20,60 | 20,60 | -0,48% | - |
| 12.06.2025 | 20,50 | 20,70 | 20,45 | 20,70 | 0,98% | - |
| 11.06.2025 | 20,60 | 28,25 | 20,40 | 20,50 | -0,49% | - |
| 10.06.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,00% | 432,00 |
| 09.06.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,00% | - |
| 06.06.2025 | 20,65 | 20,65 | 20,55 | 20,60 | 0,00% | - |
| 05.06.2025 | 20,65 | 20,65 | 20,55 | 20,60 | -0,24% | - |
| 04.06.2025 | 20,65 | 20,65 | 10,31 | 20,65 | 0,24% | - |
| 03.06.2025 | 20,60 | 20,65 | 20,55 | 20,60 | 0,00% | - |
| 02.06.2025 | 20,65 | 20,65 | 20,50 | 20,60 | 0,00% | - |
| 30.05.2025 | 20,70 | 28,30 | 20,45 | 20,60 | -0,48% | 1.050,00 |
| 29.05.2025 | 20,75 | 28,30 | 20,55 | 20,70 | 0,00% | 1.150,00 |
| 28.05.2025 | 20,60 | 20,70 | 10,36 | 20,70 | 0,49% | - |
| 27.05.2025 | 20,60 | 20,65 | 20,45 | 20,60 | 0,00% | - |
| 26.05.2025 | 20,65 | 20,70 | 20,50 | 20,60 | 0,00% | - |
| 23.05.2025 | 20,60 | 20,60 | 20,45 | 20,60 | 0,00% | - |
| 22.05.2025 | 20,60 | 20,60 | 20,45 | 20,60 | 0,00% | - |
| 21.05.2025 | 20,45 | 20,60 | 20,40 | 20,60 | 0,73% | - |
| 20.05.2025 | 20,45 | 20,50 | 20,35 | 20,45 | 0,00% | - |
| 19.05.2025 | 20,60 | 20,60 | 20,35 | 20,45 | -0,73% | - |
| 16.05.2025 | 20,50 | 20,60 | 10,31 | 20,60 | 0,49% | 9.668,00 |
| 15.05.2025 | 20,20 | 20,50 | 20,20 | 20,50 | 0,74% | - |