Börse:
10,180€
-0,59%
Echtzeit-Aktienkurs Adva Optical Networking SE
Bid:
10,140€
Ask:
10,220€
Aktienkurse zur Adva Optical Networking SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 10,24 | 10,29 | 10,15 | 10,18 | -0,59% | 19.963,00 |
| 09.04.2021 | 10,26 | 10,34 | 10,13 | 10,24 | -0,19% | 26.945,00 |
| 08.04.2021 | 10,22 | 10,33 | 10,09 | 10,26 | 1,38% | 31.832,00 |
| 07.04.2021 | 10,28 | 10,45 | 10,08 | 10,12 | -1,56% | 38.933,00 |
| 06.04.2021 | 10,24 | 10,45 | 10,17 | 10,28 | 1,58% | 91.394,00 |
| 01.04.2021 | 10,06 | 10,33 | 10,06 | 10,12 | 1,00% | 69.765,00 |
| 31.03.2021 | 9,81 | 10,15 | 9,78 | 10,02 | 2,61% | 77.021,00 |
| 30.03.2021 | 9,79 | 9,89 | 9,72 | 9,77 | -0,26% | 26.677,00 |
| 29.03.2021 | 9,67 | 9,99 | 9,62 | 9,79 | 0,67% | 68.899,00 |
| 26.03.2021 | 9,20 | 9,75 | 9,19 | 9,73 | 5,76% | 42.457,00 |
| 25.03.2021 | 9,14 | 9,25 | 9,02 | 9,20 | 1,10% | 14.925,00 |
| 24.03.2021 | 9,23 | 9,30 | 9,06 | 9,10 | -1,41% | 8.636,00 |
| 23.03.2021 | 9,27 | 9,31 | 9,06 | 9,23 | -0,43% | 22.302,00 |
| 22.03.2021 | 9,05 | 9,29 | 8,97 | 9,27 | 1,87% | 27.040,00 |
| 19.03.2021 | 9,19 | 9,19 | 8,96 | 9,10 | -0,82% | 31.876,00 |
| 18.03.2021 | 9,30 | 9,31 | 9,15 | 9,17 | -0,97% | 18.436,00 |
| 17.03.2021 | 9,47 | 9,50 | 9,18 | 9,26 | -2,37% | 30.487,00 |
| 16.03.2021 | 9,61 | 9,62 | 9,42 | 9,49 | -1,40% | 20.231,00 |
| 15.03.2021 | 9,52 | 9,65 | 9,40 | 9,62 | 1,10% | 41.974,00 |
| 12.03.2021 | 9,50 | 9,64 | 9,46 | 9,52 | 0,05% | 20.166,00 |
| 11.03.2021 | 9,54 | 9,80 | 9,43 | 9,51 | 0,21% | 66.558,00 |
| 10.03.2021 | 9,49 | 9,56 | 9,36 | 9,49 | 0,48% | 34.509,00 |
| 09.03.2021 | 9,24 | 9,53 | 9,16 | 9,45 | 2,44% | 33.692,00 |
| 08.03.2021 | 9,40 | 9,41 | 9,14 | 9,22 | -2,49% | 44.276,00 |
| 05.03.2021 | 9,46 | 9,49 | 9,20 | 9,46 | 0,96% | 37.701,00 |
| 04.03.2021 | 9,73 | 9,73 | 9,26 | 9,37 | -3,75% | 88.496,00 |
| 03.03.2021 | 10,05 | 10,23 | 9,68 | 9,73 | -2,70% | 91.126,00 |
| 02.03.2021 | 9,63 | 10,13 | 9,54 | 10,00 | 3,90% | 110.604,00 |
| 01.03.2021 | 9,25 | 9,66 | 9,25 | 9,63 | 4,62% | 71.025,00 |
| 26.02.2021 | 9,03 | 9,49 | 8,99 | 9,20 | 1,66% | 55.446,00 |
| 25.02.2021 | 9,35 | 10,02 | 8,91 | 9,05 | -2,48% | 283.226,00 |
| 24.02.2021 | 9,00 | 9,28 | 8,97 | 9,28 | 3,11% | 95.180,00 |
| 23.02.2021 | 9,02 | 9,10 | 8,63 | 9,00 | -0,55% | 82.145,00 |
| 22.02.2021 | 9,11 | 9,12 | 8,90 | 9,05 | -0,77% | 73.653,00 |
| 19.02.2021 | 9,15 | 9,24 | 9,08 | 9,12 | -0,49% | 40.902,00 |
| 18.02.2021 | 9,37 | 9,38 | 9,08 | 9,17 | -2,45% | 52.979,00 |
| 17.02.2021 | 9,37 | 9,41 | 9,27 | 9,40 | 0,21% | 21.402,00 |
| 16.02.2021 | 9,45 | 9,49 | 9,36 | 9,38 | -0,85% | 28.291,00 |
| 15.02.2021 | 9,50 | 9,58 | 9,37 | 9,46 | -0,05% | 44.206,00 |
| 12.02.2021 | 9,33 | 9,50 | 9,33 | 9,46 | 0,64% | 42.073,00 |
| 11.02.2021 | 9,34 | 9,60 | 9,25 | 9,40 | 1,08% | 69.980,00 |
| 10.02.2021 | 9,23 | 9,46 | 9,14 | 9,30 | 0,98% | 120.013,00 |
| 09.02.2021 | 9,17 | 9,28 | 9,05 | 9,21 | 0,71% | 49.664,00 |
| 08.02.2021 | 9,26 | 9,27 | 9,13 | 9,15 | -0,92% | 39.214,00 |
| 05.02.2021 | 9,10 | 9,27 | 9,01 | 9,23 | 1,65% | 59.305,00 |
| 04.02.2021 | 9,17 | 9,29 | 9,03 | 9,08 | -0,44% | 48.769,00 |
| 03.02.2021 | 9,00 | 9,21 | 8,98 | 9,12 | 0,66% | 79.695,00 |
| 02.02.2021 | 8,99 | 9,08 | 8,84 | 9,06 | 1,68% | 22.890,00 |
| 01.02.2021 | 9,11 | 9,13 | 8,75 | 8,91 | -0,56% | 52.168,00 |
| 29.01.2021 | 9,09 | 9,17 | 8,90 | 8,96 | -0,11% | 27.408,00 |
| 28.01.2021 | 8,98 | 9,23 | 8,82 | 8,97 | -0,22% | 66.242,00 |
| 27.01.2021 | 8,97 | 9,14 | 8,68 | 8,99 | 0,56% | 63.018,00 |
| 26.01.2021 | 8,81 | 9,13 | 8,80 | 8,94 | 0,45% | 85.437,00 |
| 25.01.2021 | 9,36 | 9,53 | 8,61 | 8,90 | -3,26% | 141.920,00 |
| 22.01.2021 | 9,49 | 9,54 | 8,97 | 9,20 | -2,95% | 115.174,00 |
| 21.01.2021 | 8,77 | 9,56 | 8,77 | 9,48 | 7,85% | 250.508,00 |
| 20.01.2021 | 8,48 | 8,79 | 8,48 | 8,79 | 2,57% | 57.192,00 |
| 19.01.2021 | 8,50 | 8,59 | 8,31 | 8,57 | 0,82% | 38.153,00 |
| 18.01.2021 | 8,40 | 8,55 | 8,11 | 8,50 | 1,19% | 78.809,00 |
| 15.01.2021 | 8,81 | 8,95 | 8,27 | 8,40 | -5,83% | 104.707,00 |
| 14.01.2021 | 8,49 | 9,00 | 8,49 | 8,92 | 5,06% | 161.454,00 |
| 13.01.2021 | 8,30 | 8,49 | 8,19 | 8,49 | 2,91% | 88.194,00 |
| 12.01.2021 | 8,18 | 8,29 | 8,07 | 8,25 | 1,23% | 51.890,00 |
| 11.01.2021 | 7,86 | 8,40 | 7,85 | 8,15 | 3,82% | 185.487,00 |
| 08.01.2021 | 7,28 | 7,85 | 7,28 | 7,85 | 9,64% | 283.882,00 |
| 07.01.2021 | 6,96 | 7,16 | 6,96 | 7,16 | 1,42% | 51.821,00 |
| 06.01.2021 | 7,10 | 7,10 | 6,96 | 7,06 | -0,14% | 22.680,00 |
| 05.01.2021 | 7,17 | 7,17 | 6,99 | 7,07 | 0,71% | 22.251,00 |
| 04.01.2021 | 7,15 | 7,22 | 7,02 | 7,02 | -0,14% | 35.291,00 |
| 30.12.2020 | 7,11 | 7,11 | 6,98 | 7,03 | 0,43% | 23.577,00 |
| 29.12.2020 | 7,03 | 7,10 | 6,99 | 7,00 | -0,57% | 48.324,00 |
| 28.12.2020 | 6,85 | 7,06 | 6,85 | 7,04 | 1,88% | 31.976,00 |
| 23.12.2020 | 6,86 | 6,91 | 6,80 | 6,91 | 0,73% | 16.015,00 |
| 22.12.2020 | 6,78 | 6,92 | 6,75 | 6,86 | 1,18% | 53.055,00 |
| 21.12.2020 | 6,84 | 6,86 | 6,71 | 6,78 | -1,74% | 34.104,00 |
| 18.12.2020 | 6,92 | 7,03 | 6,82 | 6,90 | -0,29% | 26.317,00 |
| 17.12.2020 | 6,92 | 7,07 | 6,92 | 6,92 | 0,00% | 35.789,00 |
| 16.12.2020 | 6,96 | 7,03 | 6,92 | 6,92 | -0,86% | 15.516,00 |
| 15.12.2020 | 6,90 | 6,98 | 6,72 | 6,98 | 1,31% | 20.162,00 |
| 14.12.2020 | 7,03 | 7,05 | 6,86 | 6,89 | -1,01% | 22.024,00 |
| 11.12.2020 | 7,17 | 7,17 | 6,91 | 6,96 | -2,93% | 55.033,00 |
| 10.12.2020 | 7,36 | 7,36 | 7,02 | 7,17 | -1,10% | 15.515,00 |
| 09.12.2020 | 7,15 | 7,37 | 7,10 | 7,25 | 0,97% | 81.796,00 |
| 08.12.2020 | 7,14 | 7,19 | 7,08 | 7,18 | 2,13% | 25.620,00 |
| 07.12.2020 | 7,08 | 7,20 | 7,01 | 7,03 | -1,95% | 15.535,00 |
| 04.12.2020 | 7,11 | 7,20 | 7,11 | 7,17 | 1,70% | 11.997,00 |
| 03.12.2020 | 7,14 | 7,14 | 7,03 | 7,05 | -0,98% | 19.744,00 |
| 02.12.2020 | 7,11 | 7,19 | 7,04 | 7,12 | 0,14% | 5.566,00 |
| 01.12.2020 | 7,12 | 7,19 | 7,02 | 7,11 | 0,00% | 17.767,00 |
| 30.11.2020 | 7,15 | 7,20 | 7,10 | 7,11 | -1,11% | 34.270,00 |
| 27.11.2020 | 7,22 | 7,24 | 7,12 | 7,19 | 0,70% | 21.711,00 |
| 26.11.2020 | 7,26 | 7,26 | 7,12 | 7,14 | -1,52% | 16.315,00 |
| 25.11.2020 | 7,21 | 7,25 | 7,10 | 7,25 | 0,55% | 24.272,00 |
| 24.11.2020 | 7,16 | 7,25 | 7,02 | 7,21 | -0,41% | 24.849,00 |
| 23.11.2020 | 7,12 | 7,26 | 7,12 | 7,24 | 2,12% | 40.186,00 |
| 20.11.2020 | 6,99 | 7,09 | 6,98 | 7,09 | 1,43% | 6.692,00 |
| 19.11.2020 | 6,89 | 7,12 | 6,84 | 6,99 | 1,30% | 18.300,00 |
| 18.11.2020 | 7,16 | 7,19 | 6,85 | 6,90 | -2,68% | 21.030,00 |
| 17.11.2020 | 7,10 | 7,20 | 7,03 | 7,09 | -0,28% | 36.826,00 |
| 16.11.2020 | 6,90 | 7,11 | 6,89 | 7,11 | 3,64% | 52.259,00 |