Börse:
12,600€
Echtzeit-Aktienkurs Adva Optical Networking SE
Bid:
12,560€
Ask:
12,640€
Aktienkurse zur Adva Optical Networking SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 12,52 | 12,74 | 12,46 | 12,60 | 0,00% | 37.073,00 |
| 30.07.2021 | 12,72 | 12,90 | 12,48 | 12,60 | -2,17% | 64.636,00 |
| 29.07.2021 | 13,04 | 13,30 | 12,62 | 12,88 | -1,23% | 61.330,00 |
| 28.07.2021 | 13,24 | 13,40 | 12,94 | 13,04 | -1,21% | 46.770,00 |
| 27.07.2021 | 13,54 | 13,76 | 13,08 | 13,20 | -4,07% | 85.828,00 |
| 26.07.2021 | 12,98 | 13,98 | 12,88 | 13,76 | 7,00% | 238.587,00 |
| 23.07.2021 | 13,04 | 13,18 | 12,68 | 12,86 | -0,62% | 82.486,00 |
| 22.07.2021 | 13,20 | 13,28 | 12,74 | 12,94 | -1,37% | 85.333,00 |
| 21.07.2021 | 12,12 | 13,24 | 12,10 | 13,12 | 8,25% | 123.374,00 |
| 20.07.2021 | 12,32 | 12,36 | 11,78 | 12,12 | -1,46% | 98.372,00 |
| 19.07.2021 | 13,12 | 13,20 | 11,86 | 12,30 | -6,53% | 248.245,00 |
| 16.07.2021 | 12,72 | 13,54 | 12,60 | 13,16 | 2,81% | 89.636,00 |
| 15.07.2021 | 12,58 | 12,80 | 12,46 | 12,80 | 2,40% | 28.777,00 |
| 14.07.2021 | 12,76 | 12,90 | 12,50 | 12,50 | -1,88% | 40.056,00 |
| 13.07.2021 | 12,44 | 12,90 | 12,44 | 12,74 | 2,25% | 41.637,00 |
| 12.07.2021 | 12,54 | 12,64 | 12,46 | 12,46 | -0,48% | 29.398,00 |
| 09.07.2021 | 12,60 | 12,60 | 12,30 | 12,52 | 0,16% | 25.569,00 |
| 08.07.2021 | 12,70 | 12,70 | 12,18 | 12,50 | -1,57% | 81.956,00 |
| 07.07.2021 | 12,32 | 12,80 | 12,32 | 12,70 | 3,08% | 74.528,00 |
| 06.07.2021 | 12,88 | 12,88 | 12,20 | 12,32 | -4,35% | 74.361,00 |
| 05.07.2021 | 12,34 | 12,88 | 12,18 | 12,88 | 4,72% | 79.063,00 |
| 02.07.2021 | 11,98 | 12,48 | 11,88 | 12,30 | 2,33% | 73.905,00 |
| 01.07.2021 | 11,82 | 12,04 | 11,74 | 12,02 | 1,86% | 49.837,00 |
| 30.06.2021 | 11,88 | 12,00 | 11,60 | 11,80 | -0,67% | 45.983,00 |
| 29.06.2021 | 11,86 | 11,96 | 11,68 | 11,88 | 0,34% | 67.372,00 |
| 28.06.2021 | 11,52 | 11,84 | 11,44 | 11,84 | 4,41% | 134.712,00 |
| 25.06.2021 | 11,42 | 11,42 | 11,16 | 11,34 | 0,35% | 23.072,00 |
| 24.06.2021 | 11,12 | 11,30 | 10,99 | 11,30 | 1,80% | 74.841,00 |
| 23.06.2021 | 11,34 | 11,45 | 11,08 | 11,10 | -1,33% | 38.010,00 |
| 22.06.2021 | 11,46 | 11,46 | 10,99 | 11,25 | -1,49% | 69.570,00 |
| 21.06.2021 | 11,02 | 11,50 | 10,82 | 11,42 | 2,70% | 131.192,00 |
| 18.06.2021 | 11,20 | 11,50 | 11,00 | 11,12 | 0,54% | 52.111,00 |
| 17.06.2021 | 11,42 | 11,42 | 11,00 | 11,06 | -1,95% | 32.851,00 |
| 16.06.2021 | 11,36 | 11,50 | 11,28 | 11,28 | -1,05% | 18.159,00 |
| 15.06.2021 | 11,78 | 11,82 | 11,32 | 11,40 | -3,23% | 23.183,00 |
| 14.06.2021 | 11,78 | 11,86 | 11,66 | 11,78 | 0,86% | 54.581,00 |
| 11.06.2021 | 11,68 | 11,70 | 11,44 | 11,68 | 0,69% | 25.382,00 |
| 10.06.2021 | 11,36 | 11,64 | 11,30 | 11,60 | 1,93% | 46.799,00 |
| 09.06.2021 | 11,24 | 11,50 | 11,18 | 11,38 | 1,61% | 35.555,00 |
| 08.06.2021 | 11,22 | 11,34 | 11,14 | 11,20 | -0,80% | 23.219,00 |
| 07.06.2021 | 11,42 | 11,52 | 11,17 | 11,29 | -0,53% | 31.316,00 |
| 04.06.2021 | 11,27 | 11,40 | 11,13 | 11,35 | 0,71% | 31.249,00 |
| 03.06.2021 | 11,43 | 11,43 | 11,13 | 11,27 | -1,49% | 30.607,00 |
| 02.06.2021 | 11,15 | 11,48 | 11,14 | 11,44 | 2,33% | 64.473,00 |
| 01.06.2021 | 11,17 | 11,27 | 11,08 | 11,18 | -0,18% | 110.332,00 |
| 31.05.2021 | 10,76 | 11,41 | 10,76 | 11,20 | 5,07% | 109.254,00 |
| 28.05.2021 | 10,44 | 10,93 | 10,39 | 10,66 | 2,11% | 64.718,00 |
| 27.05.2021 | 10,62 | 11,27 | 10,33 | 10,44 | -1,51% | 172.475,00 |
| 26.05.2021 | 10,58 | 10,65 | 10,49 | 10,60 | 0,38% | 11.370,00 |
| 25.05.2021 | 10,66 | 10,79 | 10,53 | 10,56 | -0,75% | 17.563,00 |
| 24.05.2021 | 10,65 | 10,66 | 10,64 | 10,64 | 0,38% | 1.865,00 |
| 21.05.2021 | 10,96 | 10,99 | 10,58 | 10,60 | -2,03% | 19.787,00 |
| 20.05.2021 | 10,73 | 11,05 | 10,66 | 10,82 | 1,31% | 101.221,00 |
| 19.05.2021 | 10,60 | 10,73 | 10,47 | 10,68 | 0,95% | 31.441,00 |
| 18.05.2021 | 10,52 | 10,79 | 10,47 | 10,58 | 0,57% | 34.168,00 |
| 17.05.2021 | 10,22 | 10,65 | 10,22 | 10,52 | 2,94% | 53.952,00 |
| 14.05.2021 | 9,90 | 10,32 | 9,86 | 10,22 | 3,39% | 21.642,00 |
| 13.05.2021 | 9,98 | 9,98 | 9,67 | 9,89 | -0,90% | 10.199,00 |
| 12.05.2021 | 9,75 | 10,17 | 9,70 | 9,98 | 2,36% | 20.324,00 |
| 11.05.2021 | 9,93 | 10,00 | 9,57 | 9,75 | -2,01% | 48.500,00 |
| 10.05.2021 | 10,28 | 10,28 | 9,95 | 9,95 | -2,69% | 14.554,00 |
| 07.05.2021 | 10,01 | 10,27 | 9,96 | 10,22 | 2,46% | 26.201,00 |
| 06.05.2021 | 10,06 | 10,13 | 9,93 | 9,98 | -0,84% | 23.110,00 |
| 05.05.2021 | 10,12 | 10,22 | 9,99 | 10,06 | 0,00% | 25.752,00 |
| 04.05.2021 | 10,55 | 10,60 | 9,90 | 10,06 | -4,73% | 60.089,00 |
| 03.05.2021 | 10,46 | 10,59 | 10,35 | 10,56 | 2,13% | 16.500,00 |
| 30.04.2021 | 10,46 | 10,63 | 10,32 | 10,34 | -1,90% | 23.645,00 |
| 29.04.2021 | 10,60 | 10,75 | 10,43 | 10,54 | -0,19% | 46.431,00 |
| 28.04.2021 | 10,21 | 10,63 | 10,13 | 10,56 | 3,43% | 89.247,00 |
| 27.04.2021 | 10,08 | 10,33 | 10,05 | 10,21 | 1,29% | 73.897,00 |
| 26.04.2021 | 9,67 | 10,21 | 9,66 | 10,08 | 4,29% | 59.414,00 |
| 23.04.2021 | 9,84 | 9,85 | 9,58 | 9,67 | -1,07% | 20.371,00 |
| 22.04.2021 | 10,14 | 10,16 | 9,62 | 9,77 | -2,50% | 60.781,00 |
| 21.04.2021 | 9,59 | 10,26 | 9,50 | 10,02 | 4,65% | 66.549,00 |
| 20.04.2021 | 9,69 | 9,71 | 9,45 | 9,58 | -1,24% | 45.626,00 |
| 19.04.2021 | 9,95 | 9,95 | 9,65 | 9,70 | -2,12% | 49.916,00 |
| 16.04.2021 | 9,90 | 9,96 | 9,83 | 9,91 | 0,20% | 18.323,00 |
| 15.04.2021 | 9,92 | 9,95 | 9,81 | 9,89 | -0,40% | 24.678,00 |
| 14.04.2021 | 9,90 | 10,05 | 9,81 | 9,93 | 0,30% | 21.620,00 |
| 13.04.2021 | 10,19 | 10,24 | 9,80 | 9,90 | -2,80% | 49.442,00 |
| 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 |