Börse:
12,570€
-4,48%
Echtzeit-Aktienkurs Adva Optical Networking SE
Bid:
12,500€
Ask:
12,640€
Aktienkurse zur Adva Optical Networking SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 12,92 | 13,10 | 12,52 | 12,52 | -4,57% | 28.509,00 |
| 25.11.2021 | 12,74 | 13,18 | 12,74 | 13,12 | 2,98% | 44.663,00 |
| 24.11.2021 | 12,80 | 12,96 | 12,64 | 12,74 | -0,47% | 30.716,00 |
| 23.11.2021 | 12,98 | 12,98 | 12,64 | 12,80 | -1,08% | 21.836,00 |
| 22.11.2021 | 12,64 | 13,00 | 12,64 | 12,94 | 2,54% | 24.531,00 |
| 19.11.2021 | 12,90 | 12,94 | 12,62 | 12,62 | -1,71% | 32.320,00 |
| 18.11.2021 | 12,92 | 13,06 | 12,76 | 12,84 | 0,16% | 47.100,00 |
| 17.11.2021 | 12,82 | 13,04 | 12,60 | 12,82 | -0,77% | 55.397,00 |
| 16.11.2021 | 13,02 | 13,18 | 12,38 | 12,92 | -1,22% | 46.094,00 |
| 15.11.2021 | 13,02 | 13,30 | 12,78 | 13,08 | 0,62% | 33.798,00 |
| 12.11.2021 | 12,80 | 13,14 | 12,70 | 13,00 | 1,25% | 22.134,00 |
| 11.11.2021 | 12,68 | 12,84 | 12,62 | 12,84 | 1,42% | 9.369,00 |
| 10.11.2021 | 12,92 | 12,92 | 12,52 | 12,66 | -1,56% | 17.136,00 |
| 09.11.2021 | 12,80 | 12,92 | 12,50 | 12,86 | 0,47% | 12.430,00 |
| 08.11.2021 | 12,94 | 12,94 | 12,62 | 12,80 | -0,62% | 19.080,00 |
| 05.11.2021 | 12,44 | 13,00 | 12,34 | 12,88 | 2,88% | 52.112,00 |
| 04.11.2021 | 12,22 | 12,60 | 12,10 | 12,52 | 2,62% | 51.136,00 |
| 03.11.2021 | 11,88 | 12,22 | 11,74 | 12,20 | 2,69% | 19.955,00 |
| 02.11.2021 | 11,60 | 11,94 | 11,42 | 11,88 | 1,54% | 21.517,00 |
| 01.11.2021 | 11,52 | 11,70 | 11,42 | 11,70 | 2,99% | 26.940,00 |
| 29.10.2021 | 11,30 | 11,50 | 11,22 | 11,36 | 0,35% | 15.764,00 |
| 28.10.2021 | 11,34 | 11,48 | 11,06 | 11,32 | 0,89% | 38.390,00 |
| 27.10.2021 | 11,68 | 11,68 | 11,22 | 11,22 | -3,94% | 25.702,00 |
| 26.10.2021 | 11,34 | 11,70 | 11,34 | 11,68 | 1,57% | 21.477,00 |
| 25.10.2021 | 11,74 | 11,74 | 11,22 | 11,50 | -1,88% | 55.770,00 |
| 22.10.2021 | 11,98 | 11,98 | 11,72 | 11,72 | -0,68% | 19.022,00 |
| 21.10.2021 | 12,04 | 12,34 | 11,68 | 11,80 | -1,99% | 38.070,00 |
| 20.10.2021 | 12,18 | 12,24 | 11,86 | 12,04 | -1,15% | 16.073,00 |
| 19.10.2021 | 12,48 | 12,48 | 11,96 | 12,18 | -2,40% | 19.708,00 |
| 18.10.2021 | 12,16 | 12,48 | 12,16 | 12,48 | 2,97% | 28.621,00 |
| 15.10.2021 | 12,10 | 12,22 | 11,92 | 12,12 | 1,17% | 17.579,00 |
| 14.10.2021 | 12,20 | 12,22 | 11,86 | 11,98 | -0,66% | 28.008,00 |
| 13.10.2021 | 11,68 | 12,34 | 11,68 | 12,06 | 3,25% | 27.141,00 |
| 12.10.2021 | 11,70 | 11,86 | 11,58 | 11,68 | -0,68% | 22.829,00 |
| 11.10.2021 | 11,84 | 12,08 | 11,54 | 11,76 | -0,51% | 30.765,00 |
| 08.10.2021 | 12,22 | 12,22 | 11,76 | 11,82 | -1,83% | 18.845,00 |
| 07.10.2021 | 11,98 | 12,16 | 11,84 | 12,04 | 1,52% | 8.261,00 |
| 06.10.2021 | 12,16 | 12,16 | 11,74 | 11,86 | -3,42% | 34.817,00 |
| 05.10.2021 | 11,82 | 12,30 | 11,82 | 12,28 | 3,54% | 3.436,00 |
| 04.10.2021 | 12,06 | 12,14 | 11,76 | 11,86 | -3,10% | 16.104,00 |
| 01.10.2021 | 12,28 | 12,30 | 11,92 | 12,24 | -1,61% | 26.986,00 |
| 30.09.2021 | 12,04 | 12,44 | 11,92 | 12,44 | 4,54% | 35.669,00 |
| 29.09.2021 | 11,94 | 12,30 | 11,80 | 11,90 | -0,67% | 14.794,00 |
| 28.09.2021 | 12,42 | 12,42 | 11,84 | 11,98 | -5,07% | 44.279,00 |
| 27.09.2021 | 12,58 | 12,82 | 12,48 | 12,62 | 0,00% | 15.005,00 |
| 24.09.2021 | 12,70 | 13,02 | 12,42 | 12,62 | -1,56% | 19.279,00 |
| 23.09.2021 | 12,38 | 12,84 | 12,38 | 12,82 | 2,23% | 32.827,00 |
| 22.09.2021 | 12,22 | 12,70 | 12,18 | 12,54 | 1,29% | 21.353,00 |
| 21.09.2021 | 12,28 | 12,48 | 12,16 | 12,38 | 1,81% | 20.280,00 |
| 20.09.2021 | 12,34 | 12,34 | 11,54 | 12,16 | -3,65% | 66.001,00 |
| 17.09.2021 | 12,70 | 12,80 | 12,14 | 12,62 | -0,63% | 31.783,00 |
| 16.09.2021 | 12,90 | 12,90 | 12,58 | 12,70 | -1,85% | 31.691,00 |
| 15.09.2021 | 13,34 | 13,36 | 12,70 | 12,94 | -2,56% | 56.417,00 |
| 14.09.2021 | 13,52 | 13,56 | 13,20 | 13,28 | -1,04% | 29.613,00 |
| 13.09.2021 | 13,56 | 13,68 | 13,28 | 13,42 | -0,59% | 21.391,00 |
| 10.09.2021 | 13,46 | 13,80 | 13,46 | 13,50 | 0,60% | 41.985,00 |
| 09.09.2021 | 13,14 | 13,58 | 13,14 | 13,42 | 1,21% | 24.427,00 |
| 08.09.2021 | 13,68 | 13,78 | 12,90 | 13,26 | -2,36% | 68.849,00 |
| 07.09.2021 | 13,90 | 13,92 | 13,56 | 13,58 | -1,74% | 32.199,00 |
| 06.09.2021 | 13,82 | 13,98 | 13,62 | 13,82 | -0,58% | 116.962,00 |
| 03.09.2021 | 13,94 | 14,10 | 13,86 | 13,90 | 0,14% | 35.591,00 |
| 02.09.2021 | 13,70 | 14,00 | 13,62 | 13,88 | 0,73% | 42.827,00 |
| 01.09.2021 | 14,00 | 14,04 | 13,60 | 13,78 | -1,57% | 94.920,00 |
| 31.08.2021 | 13,98 | 14,36 | 13,68 | 14,00 | 0,29% | 145.194,00 |
| 30.08.2021 | 12,90 | 15,48 | 12,80 | 13,96 | 7,55% | 490.571,00 |
| 27.08.2021 | 12,78 | 12,98 | 12,72 | 12,98 | 1,25% | 16.966,00 |
| 26.08.2021 | 12,88 | 12,88 | 12,64 | 12,82 | -1,23% | 35.237,00 |
| 25.08.2021 | 12,68 | 13,00 | 12,64 | 12,98 | 1,72% | 19.827,00 |
| 24.08.2021 | 12,70 | 12,90 | 12,64 | 12,76 | 0,95% | 72.819,00 |
| 23.08.2021 | 12,92 | 12,92 | 12,62 | 12,64 | -0,94% | 41.174,00 |
| 20.08.2021 | 13,14 | 13,30 | 12,76 | 12,76 | -3,33% | 44.250,00 |
| 19.08.2021 | 12,96 | 13,32 | 12,76 | 13,20 | 0,92% | 67.872,00 |
| 18.08.2021 | 12,78 | 13,10 | 12,74 | 13,08 | 2,51% | 37.631,00 |
| 17.08.2021 | 13,16 | 13,16 | 12,50 | 12,76 | -2,89% | 78.802,00 |
| 16.08.2021 | 13,12 | 13,32 | 13,02 | 13,14 | -0,15% | 34.163,00 |
| 13.08.2021 | 13,02 | 13,28 | 13,02 | 13,16 | 0,61% | 20.830,00 |
| 12.08.2021 | 13,18 | 13,28 | 12,96 | 13,08 | -0,76% | 28.332,00 |
| 11.08.2021 | 13,00 | 13,36 | 12,90 | 13,18 | 2,01% | 54.494,00 |
| 10.08.2021 | 13,00 | 13,08 | 12,90 | 12,92 | -0,46% | 15.233,00 |
| 09.08.2021 | 12,60 | 13,00 | 12,52 | 12,98 | 3,84% | 34.376,00 |
| 06.08.2021 | 13,08 | 13,08 | 12,50 | 12,50 | -4,43% | 29.449,00 |
| 05.08.2021 | 13,10 | 13,16 | 12,82 | 13,08 | 1,08% | 46.907,00 |
| 04.08.2021 | 12,80 | 13,08 | 12,76 | 12,94 | 0,62% | 47.171,00 |
| 03.08.2021 | 12,66 | 12,98 | 12,32 | 12,86 | 2,06% | 46.456,00 |
| 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 |