19,800€
0,51%
Echtzeit-Aktienkurs Adtran Networks SE
Bid:
Ask:
Aktienkurse zur Adtran Networks SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.08.2024 | 19,20 | 19,25 | 19,10 | 19,10 | -0,52% | - |
| 28.08.2024 | 19,14 | 19,23 | 19,10 | 19,20 | 0,10% | - |
| 27.08.2024 | 19,20 | 19,27 | 19,16 | 19,18 | -0,10% | - |
| 26.08.2024 | 19,30 | 19,33 | 19,18 | 19,20 | -0,52% | - |
| 23.08.2024 | 19,17 | 19,44 | 19,14 | 19,30 | 0,73% | - |
| 22.08.2024 | 19,20 | 19,27 | 19,10 | 19,16 | -0,42% | - |
| 21.08.2024 | 19,21 | 19,35 | 19,14 | 19,24 | 0,10% | 10.400,00 |
| 20.08.2024 | 19,17 | 19,22 | 19,17 | 19,22 | -0,05% | - |
| 19.08.2024 | 19,14 | 19,25 | 19,13 | 19,23 | 0,47% | 10.566,00 |
| 16.08.2024 | 19,18 | 19,18 | 19,14 | 19,14 | -0,21% | - |
| 15.08.2024 | 19,16 | 19,23 | 19,11 | 19,18 | 0,10% | - |
| 14.08.2024 | 19,11 | 19,62 | 19,08 | 19,16 | 0,31% | - |
| 13.08.2024 | 19,11 | 19,14 | 19,07 | 19,10 | 0,00% | - |
| 12.08.2024 | 19,10 | 19,21 | 19,03 | 19,10 | -0,21% | - |
| 09.08.2024 | 19,05 | 19,61 | 19,05 | 19,14 | 0,42% | 7.675,00 |
| 08.08.2024 | 19,17 | 19,24 | 19,04 | 19,06 | -0,52% | - |
| 07.08.2024 | 19,30 | 19,30 | 19,10 | 19,16 | -0,62% | 80,00 |
| 06.08.2024 | 19,17 | 19,56 | 19,13 | 19,28 | 0,68% | - |
| 05.08.2024 | 19,15 | 19,20 | 19,01 | 19,15 | -0,05% | 13.700,00 |
| 02.08.2024 | 19,17 | 19,22 | 19,11 | 19,16 | -0,10% | 4.680,00 |
| 01.08.2024 | 19,16 | 19,23 | 19,11 | 19,18 | 0,05% | 238,00 |
| 31.07.2024 | 19,17 | 19,24 | 19,16 | 19,17 | -0,05% | 385,00 |
| 30.07.2024 | 19,21 | 19,24 | 19,16 | 19,18 | -0,21% | - |
| 29.07.2024 | 19,24 | 19,26 | 19,16 | 19,22 | 0,00% | - |
| 26.07.2024 | 19,27 | 19,28 | 18,79 | 19,22 | -0,10% | - |
| 25.07.2024 | 19,26 | 19,28 | 18,57 | 19,24 | -0,10% | - |
| 24.07.2024 | 19,25 | 19,30 | 19,21 | 19,26 | -0,10% | 6.240,00 |
| 23.07.2024 | 19,30 | 19,31 | 19,19 | 19,28 | 0,00% | 7.820,00 |
| 22.07.2024 | 19,30 | 19,30 | 19,28 | 19,28 | -0,16% | 11.040,00 |
| 19.07.2024 | 19,28 | 19,32 | 19,27 | 19,31 | 0,36% | - |
| 18.07.2024 | 19,30 | 19,32 | 19,23 | 19,24 | -0,21% | 170,00 |
| 17.07.2024 | 19,28 | 19,30 | 19,26 | 19,28 | 0,00% | - |
| 16.07.2024 | 19,22 | 19,30 | 19,20 | 19,28 | 0,31% | - |
| 15.07.2024 | 19,25 | 19,32 | 19,21 | 19,22 | -0,21% | - |
| 12.07.2024 | 19,30 | 19,31 | 19,23 | 19,26 | -0,10% | - |
| 11.07.2024 | 19,25 | 19,36 | 19,24 | 19,28 | 0,05% | - |
| 10.07.2024 | 19,30 | 19,38 | 19,26 | 19,27 | -0,31% | - |
| 09.07.2024 | 19,34 | 19,38 | 19,32 | 19,33 | -0,21% | - |
| 08.07.2024 | 19,29 | 19,38 | 19,28 | 19,37 | 0,10% | - |