Börse:
12,840€
-0,47%
Echtzeit-Aktienkurs Adva Optical Networking SE
Bid:
12,820€
Ask:
12,860€
Aktienkurse zur Adva Optical Networking SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 13,03 | 13,14 | 12,68 | 12,84 | -0,47% | - |
| 22.07.2021 | 13,08 | 13,08 | 12,70 | 12,90 | 0,16% | 200.791,00 |
| 21.07.2021 | 12,18 | 12,96 | 12,18 | 12,88 | 7,15% | 302.924,00 |
| 20.07.2021 | 12,28 | 12,32 | 11,76 | 12,02 | -1,64% | 280.785,00 |
| 19.07.2021 | 13,04 | 13,04 | 11,82 | 12,22 | -8,53% | 658.087,00 |
| 16.07.2021 | 12,72 | 13,54 | 12,54 | 13,36 | 5,53% | 352.834,00 |
| 15.07.2021 | 12,56 | 12,68 | 12,42 | 12,66 | 0,48% | 73.943,00 |
| 14.07.2021 | 12,78 | 12,94 | 12,50 | 12,60 | -1,41% | 219.037,00 |
| 13.07.2021 | 12,64 | 12,90 | 12,46 | 12,78 | 2,08% | 105.715,00 |
| 12.07.2021 | 12,50 | 12,68 | 12,46 | 12,52 | 0,32% | 104.105,00 |
| 09.07.2021 | 12,46 | 12,52 | 12,28 | 12,48 | 0,81% | 86.124,00 |
| 08.07.2021 | 12,52 | 12,68 | 12,12 | 12,38 | -1,43% | 247.590,00 |
| 07.07.2021 | 12,52 | 12,80 | 12,42 | 12,56 | 1,29% | 183.255,00 |
| 06.07.2021 | 12,80 | 12,82 | 12,36 | 12,40 | -1,90% | 106.850,00 |
| 05.07.2021 | 12,28 | 12,72 | 12,16 | 12,64 | 3,44% | 207.076,00 |
| 02.07.2021 | 11,94 | 12,30 | 11,84 | 12,22 | 3,04% | 152.290,00 |
| 01.07.2021 | 11,80 | 12,04 | 11,70 | 11,86 | 1,54% | 146.434,00 |
| 30.06.2021 | 11,92 | 12,00 | 11,58 | 11,68 | -2,01% | 149.521,00 |
| 29.06.2021 | 11,86 | 11,96 | 11,66 | 11,92 | 1,36% | 183.039,00 |
| 28.06.2021 | 11,56 | 11,82 | 11,38 | 11,76 | 4,26% | 295.516,00 |
| 25.06.2021 | 11,46 | 11,46 | 11,16 | 11,28 | 1,26% | 97.766,00 |
| 24.06.2021 | 11,18 | 11,22 | 10,98 | 11,14 | 0,54% | 100.686,00 |
| 23.06.2021 | 11,34 | 11,42 | 11,08 | 11,08 | -1,07% | 115.115,00 |
| 22.06.2021 | 11,36 | 11,40 | 10,98 | 11,20 | -0,36% | 162.950,00 |
| 21.06.2021 | 11,02 | 11,40 | 10,80 | 11,24 | 1,08% | 440.333,00 |
| 18.06.2021 | 11,32 | 11,52 | 11,00 | 11,12 | 0,54% | 136.835,00 |
| 17.06.2021 | 11,36 | 11,36 | 11,06 | 11,06 | -2,64% | 77.386,00 |
| 16.06.2021 | 11,52 | 11,52 | 11,32 | 11,36 | -1,56% | 65.276,00 |
| 15.06.2021 | 11,76 | 11,84 | 11,54 | 11,54 | -1,54% | 63.529,00 |
| 14.06.2021 | 11,74 | 11,86 | 11,66 | 11,72 | 0,69% | 118.004,00 |
| 11.06.2021 | 11,50 | 11,70 | 11,42 | 11,64 | 1,93% | 79.463,00 |
| 10.06.2021 | 11,40 | 11,64 | 11,30 | 11,42 | 0,35% | 147.330,00 |
| 09.06.2021 | 11,30 | 11,48 | 11,16 | 11,38 | 1,79% | 139.897,00 |
| 08.06.2021 | 11,30 | 11,30 | 11,14 | 11,18 | -0,36% | 111.462,00 |
| 07.06.2021 | 11,36 | 11,36 | 11,18 | 11,22 | -1,06% | 78.723,00 |
| 04.06.2021 | 11,28 | 11,34 | 11,12 | 11,34 | 1,25% | 68.849,00 |
| 03.06.2021 | 11,40 | 11,44 | 11,12 | 11,20 | -0,71% | 148.757,00 |
| 02.06.2021 | 11,24 | 11,44 | 11,22 | 11,28 | 0,71% | 215.822,00 |
| 01.06.2021 | 11,22 | 11,26 | 11,08 | 11,20 | 0,72% | 210.051,00 |
| 31.05.2021 | 10,84 | 11,40 | 10,84 | 11,12 | 3,15% | 272.286,00 |
| 28.05.2021 | 10,46 | 10,92 | 10,40 | 10,78 | 3,45% | 269.762,00 |
| 27.05.2021 | 10,80 | 11,30 | 10,32 | 10,42 | -1,88% | 537.717,00 |
| 26.05.2021 | 10,60 | 10,66 | 10,52 | 10,62 | 0,19% | 159.325,00 |
| 25.05.2021 | 10,58 | 10,78 | 10,54 | 10,60 | 0,00% | 159.894,00 |
| 21.05.2021 | 10,92 | 11,00 | 10,60 | 10,60 | -3,28% | 87.349,00 |
| 20.05.2021 | 10,76 | 11,06 | 10,72 | 10,96 | 2,62% | 227.352,00 |
| 19.05.2021 | 10,66 | 10,74 | 10,46 | 10,68 | -0,19% | 112.534,00 |
| 18.05.2021 | 10,52 | 10,78 | 10,46 | 10,70 | 1,52% | 202.870,00 |
| 17.05.2021 | 10,26 | 10,64 | 10,24 | 10,54 | 2,33% | 135.470,00 |
| 14.05.2021 | 10,02 | 10,30 | 9,90 | 10,30 | 4,25% | 96.872,00 |
| 13.05.2021 | 9,93 | 9,95 | 9,66 | 9,88 | -1,59% | 102.292,00 |
| 12.05.2021 | 10,02 | 10,18 | 9,85 | 10,04 | 3,29% | 115.180,00 |
| 11.05.2021 | 10,12 | 10,12 | 9,57 | 9,72 | -2,80% | 314.339,00 |
| 10.05.2021 | 10,26 | 10,26 | 10,00 | 10,00 | -1,96% | 62.622,00 |
| 07.05.2021 | 10,08 | 10,28 | 9,95 | 10,20 | 2,20% | 200.249,00 |
| 06.05.2021 | 10,14 | 10,14 | 9,95 | 9,98 | -0,60% | 100.401,00 |
| 05.05.2021 | 10,04 | 10,24 | 9,96 | 10,04 | 1,21% | 129.653,00 |
| 04.05.2021 | 10,62 | 10,62 | 9,90 | 9,92 | -5,88% | 156.216,00 |
| 03.05.2021 | 10,44 | 10,60 | 10,36 | 10,54 | 1,15% | 75.090,00 |
| 30.04.2021 | 10,64 | 10,64 | 10,42 | 10,42 | -0,57% | 40.181,00 |
| 29.04.2021 | 10,72 | 10,76 | 10,44 | 10,48 | -1,32% | 153.691,00 |
| 28.04.2021 | 10,14 | 10,68 | 10,12 | 10,62 | 4,53% | 241.228,00 |
| 27.04.2021 | 10,18 | 10,36 | 10,06 | 10,16 | 1,20% | 142.089,00 |
| 26.04.2021 | 9,60 | 10,24 | 9,60 | 10,04 | 4,58% | 138.928,00 |
| 23.04.2021 | 9,79 | 9,81 | 9,57 | 9,60 | -2,83% | 234.993,00 |
| 22.04.2021 | 10,00 | 10,04 | 9,63 | 9,88 | -2,37% | 429.494,00 |
| 21.04.2021 | 9,54 | 10,14 | 9,49 | 10,12 | 5,97% | 349.858,00 |
| 20.04.2021 | 9,64 | 9,71 | 9,48 | 9,55 | -1,55% | 92.128,00 |
| 19.04.2021 | 9,96 | 9,96 | 9,66 | 9,70 | -1,92% | 95.118,00 |
| 16.04.2021 | 9,91 | 9,96 | 9,82 | 9,89 | 0,30% | 65.062,00 |
| 15.04.2021 | 9,88 | 9,94 | 9,80 | 9,86 | -1,60% | 67.075,00 |
| 14.04.2021 | 9,81 | 10,04 | 9,80 | 10,02 | 0,91% | 67.117,00 |
| 13.04.2021 | 10,30 | 10,30 | 9,80 | 9,93 | -2,46% | 132.309,00 |
| 12.04.2021 | 10,20 | 10,28 | 10,14 | 10,18 | 0,00% | 34.886,00 |
| 09.04.2021 | 10,40 | 10,40 | 10,16 | 10,18 | -0,97% | 63.350,00 |
| 08.04.2021 | 10,14 | 10,34 | 10,04 | 10,28 | 0,98% | 112.144,00 |
| 07.04.2021 | 10,40 | 10,42 | 10,10 | 10,18 | -1,17% | 110.250,00 |
| 06.04.2021 | 10,24 | 10,46 | 10,18 | 10,30 | 1,58% | 182.422,00 |
| 01.04.2021 | 10,12 | 10,32 | 10,08 | 10,14 | 0,20% | 161.421,00 |
| 31.03.2021 | 9,84 | 10,18 | 9,79 | 10,12 | 3,48% | 262.325,00 |
| 30.03.2021 | 9,93 | 9,93 | 9,72 | 9,78 | -0,61% | 55.944,00 |
| 29.03.2021 | 9,64 | 10,02 | 9,63 | 9,84 | 1,86% | 176.161,00 |
| 26.03.2021 | 9,20 | 9,75 | 9,20 | 9,66 | 5,00% | 176.801,00 |
| 25.03.2021 | 9,08 | 9,24 | 9,00 | 9,20 | -0,33% | 101.696,00 |
| 24.03.2021 | 9,17 | 9,28 | 9,08 | 9,23 | -0,75% | 74.052,00 |
| 23.03.2021 | 9,23 | 9,30 | 9,05 | 9,30 | 0,65% | 105.116,00 |
| 22.03.2021 | 8,96 | 9,24 | 8,96 | 9,24 | 1,20% | 105.003,00 |
| 19.03.2021 | 9,17 | 9,17 | 8,96 | 9,13 | -0,87% | 173.288,00 |
| 18.03.2021 | 9,17 | 9,29 | 9,14 | 9,21 | 0,33% | 69.217,00 |
| 17.03.2021 | 9,56 | 9,56 | 9,16 | 9,18 | -3,06% | 65.192,00 |
| 16.03.2021 | 9,59 | 9,63 | 9,42 | 9,47 | -0,94% | 69.277,00 |
| 15.03.2021 | 9,51 | 9,65 | 9,38 | 9,56 | 0,95% | 102.217,00 |
| 12.03.2021 | 9,66 | 9,66 | 9,45 | 9,47 | -0,84% | 43.435,00 |
| 11.03.2021 | 9,49 | 9,79 | 9,44 | 9,55 | 0,74% | 323.656,00 |
| 10.03.2021 | 9,46 | 9,56 | 9,35 | 9,48 | -0,21% | 147.041,00 |
| 09.03.2021 | 9,18 | 9,50 | 9,15 | 9,50 | 2,93% | 113.083,00 |
| 08.03.2021 | 9,38 | 9,38 | 9,13 | 9,23 | -0,22% | 129.208,00 |
| 05.03.2021 | 9,39 | 9,50 | 9,18 | 9,25 | -2,53% | 145.192,00 |
| 04.03.2021 | 9,72 | 9,72 | 9,24 | 9,49 | -2,06% | 330.201,00 |
| 03.03.2021 | 10,16 | 10,26 | 9,69 | 9,69 | -3,29% | 288.776,00 |