Börse:
8,295€
-7,01%
Echtzeit-Aktienkurs Adva Optical Networking SE
Bid:
8,290€
Ask:
8,300€
Aktienkurse zur Adva Optical Networking SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 8,82 | 8,93 | 8,37 | 8,37 | -6,22% | 71.387,00 |
| 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 |
| 13.11.2020 | 6,76 | 6,90 | 6,71 | 6,86 | 2,85% | 31.330,00 |
| 12.11.2020 | 6,75 | 6,87 | 6,67 | 6,67 | -1,91% | 33.465,00 |
| 11.11.2020 | 6,91 | 6,92 | 6,66 | 6,80 | -1,59% | 37.112,00 |
| 10.11.2020 | 6,88 | 6,99 | 6,76 | 6,91 | -0,72% | 39.612,00 |
| 09.11.2020 | 6,85 | 6,98 | 6,77 | 6,96 | 2,65% | 61.391,00 |
| 06.11.2020 | 6,68 | 6,78 | 6,55 | 6,78 | 2,57% | 29.332,00 |
| 05.11.2020 | 6,61 | 6,67 | 6,56 | 6,61 | 0,46% | 19.583,00 |
| 04.11.2020 | 6,54 | 6,68 | 6,54 | 6,58 | 0,30% | 14.984,00 |
| 03.11.2020 | 6,68 | 6,68 | 6,47 | 6,56 | -1,06% | 15.285,00 |
| 02.11.2020 | 6,62 | 6,91 | 6,56 | 6,63 | 1,07% | 25.198,00 |
| 30.10.2020 | 6,23 | 6,62 | 6,22 | 6,56 | 3,96% | 35.494,00 |
| 29.10.2020 | 6,06 | 6,34 | 6,06 | 6,31 | 3,61% | 28.980,00 |
| 28.10.2020 | 6,37 | 6,37 | 6,05 | 6,09 | -4,40% | 55.038,00 |
| 27.10.2020 | 6,39 | 6,52 | 6,17 | 6,37 | 0,79% | 54.146,00 |
| 26.10.2020 | 6,60 | 6,63 | 6,32 | 6,32 | -3,36% | 28.439,00 |
| 23.10.2020 | 6,72 | 6,91 | 6,54 | 6,54 | -3,54% | 27.612,00 |
| 22.10.2020 | 6,33 | 6,97 | 6,33 | 6,78 | 8,65% | 133.288,00 |
| 21.10.2020 | 6,17 | 6,24 | 6,15 | 6,24 | -0,32% | 13.577,00 |
| 20.10.2020 | 6,16 | 6,28 | 6,16 | 6,26 | 1,62% | 15.592,00 |
| 19.10.2020 | 6,22 | 6,36 | 6,15 | 6,16 | -1,60% | 32.490,00 |
| 16.10.2020 | 6,26 | 6,33 | 6,23 | 6,26 | -1,57% | 30.307,00 |
| 15.10.2020 | 6,56 | 6,56 | 6,24 | 6,36 | -2,30% | 53.154,00 |
| 14.10.2020 | 6,45 | 6,64 | 6,45 | 6,51 | 2,52% | 107.227,00 |
| 13.10.2020 | 6,52 | 6,52 | 6,25 | 6,35 | -2,61% | 49.887,00 |
| 12.10.2020 | 6,14 | 6,52 | 6,14 | 6,52 | 5,50% | 69.365,00 |
| 09.10.2020 | 6,27 | 6,27 | 6,16 | 6,18 | -0,64% | 9.966,00 |
| 08.10.2020 | 6,12 | 6,27 | 6,09 | 6,22 | 1,30% | 25.524,00 |
| 07.10.2020 | 6,07 | 6,14 | 5,98 | 6,14 | 1,99% | 13.751,00 |
| 06.10.2020 | 6,06 | 6,12 | 6,01 | 6,02 | -2,11% | 27.270,00 |
| 05.10.2020 | 6,03 | 6,15 | 6,03 | 6,15 | 0,16% | 16.978,00 |
| 02.10.2020 | 6,08 | 6,14 | 5,94 | 6,14 | 0,66% | 26.340,00 |
| 01.10.2020 | 6,07 | 6,34 | 5,99 | 6,10 | 0,00% | 34.898,00 |
| 30.09.2020 | 6,15 | 6,15 | 5,97 | 6,10 | -1,29% | 36.610,00 |
| 29.09.2020 | 6,18 | 6,18 | 6,03 | 6,18 | 1,48% | 14.776,00 |
| 28.09.2020 | 6,04 | 6,20 | 6,04 | 6,09 | 0,50% | 18.010,00 |
| 25.09.2020 | 6,15 | 6,15 | 6,00 | 6,06 | 0,17% | 14.431,00 |
| 24.09.2020 | 6,05 | 6,15 | 6,00 | 6,05 | -1,14% | 12.728,00 |
| 23.09.2020 | 6,20 | 6,28 | 6,11 | 6,12 | 0,16% | 9.629,00 |
| 22.09.2020 | 6,35 | 6,35 | 6,10 | 6,11 | 0,00% | 27.963,00 |
| 21.09.2020 | 6,51 | 6,51 | 6,11 | 6,11 | -6,14% | 26.743,00 |
| 18.09.2020 | 6,69 | 6,69 | 6,51 | 6,51 | -2,98% | 5.994,00 |
| 17.09.2020 | 6,62 | 6,72 | 6,61 | 6,71 | -0,45% | 14.911,00 |
| 16.09.2020 | 6,64 | 6,75 | 6,64 | 6,74 | 0,75% | 11.238,00 |
| 15.09.2020 | 6,75 | 6,79 | 6,60 | 6,69 | 0,30% | 21.230,00 |
| 14.09.2020 | 6,40 | 6,68 | 6,32 | 6,67 | 5,04% | 36.358,00 |
| 11.09.2020 | 6,39 | 6,43 | 6,27 | 6,35 | -0,31% | 28.943,00 |
| 10.09.2020 | 6,56 | 6,65 | 6,33 | 6,37 | -5,07% | 49.488,00 |
| 09.09.2020 | 6,63 | 6,75 | 6,56 | 6,71 | 3,07% | 11.476,00 |
| 08.09.2020 | 6,69 | 6,73 | 6,51 | 6,51 | -2,69% | 25.098,00 |
| 07.09.2020 | 6,77 | 6,88 | 6,65 | 6,69 | -1,62% | 50.681,00 |
| 04.09.2020 | 7,13 | 7,25 | 6,74 | 6,80 | -1,73% | 20.074,00 |
| 03.09.2020 | 7,16 | 7,25 | 6,84 | 6,92 | -3,35% | 37.406,00 |
| 02.09.2020 | 6,99 | 7,16 | 6,97 | 7,16 | 4,68% | 31.967,00 |
| 01.09.2020 | 6,94 | 7,03 | 6,69 | 6,84 | -1,16% | 66.321,00 |
| 31.08.2020 | 7,21 | 7,45 | 6,65 | 6,92 | -5,08% | 145.340,00 |
| 28.08.2020 | 7,34 | 7,34 | 7,16 | 7,29 | -1,22% | 20.467,00 |
| 27.08.2020 | 7,50 | 7,66 | 7,34 | 7,38 | -3,40% | 15.430,00 |
| 26.08.2020 | 7,47 | 7,64 | 7,44 | 7,64 | 3,10% | 12.697,00 |
| 25.08.2020 | 7,52 | 7,60 | 7,33 | 7,41 | -0,80% | 36.740,00 |