Börse:
9,225€
-1,13%
Echtzeit-Aktienkurs ADVA OPT.NETW.SE O.N.
Bid:
9,200€
Ask:
9,250€
Aktienkurse zur ADVA OPT.NETW.SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 9,07 | 9,51 | 9,03 | 9,15 | -0,60% | 165.494,00 |
| 25.02.2021 | 9,50 | 10,04 | 8,89 | 9,20 | -0,54% | 926.751,00 |
| 24.02.2021 | 8,97 | 9,31 | 8,95 | 9,25 | 3,12% | 138.876,00 |
| 23.02.2021 | 9,04 | 9,12 | 8,63 | 8,97 | -0,66% | 255.180,00 |
| 22.02.2021 | 9,11 | 9,11 | 8,87 | 9,03 | -1,63% | 223.243,00 |
| 19.02.2021 | 9,26 | 9,32 | 9,10 | 9,18 | 0,44% | 46.616,00 |
| 18.02.2021 | 9,36 | 9,39 | 9,07 | 9,14 | -2,66% | 111.301,00 |
| 17.02.2021 | 9,37 | 9,40 | 9,24 | 9,39 | 0,43% | 150.617,00 |
| 16.02.2021 | 9,44 | 9,49 | 9,35 | 9,35 | -1,06% | 153.539,00 |
| 15.02.2021 | 9,55 | 9,60 | 9,36 | 9,45 | 0,53% | 96.269,00 |
| 12.02.2021 | 9,41 | 9,49 | 9,37 | 9,40 | -0,63% | 97.239,00 |
| 11.02.2021 | 9,33 | 9,60 | 9,25 | 9,46 | 1,28% | 213.335,00 |
| 10.02.2021 | 9,16 | 9,45 | 9,14 | 9,34 | 1,19% | 219.097,00 |
| 09.02.2021 | 9,14 | 9,29 | 9,02 | 9,23 | 0,98% | 140.806,00 |
| 08.02.2021 | 9,21 | 9,24 | 9,12 | 9,14 | -1,40% | 79.990,00 |
| 05.02.2021 | 9,18 | 9,28 | 9,07 | 9,27 | 1,64% | 152.616,00 |
| 04.02.2021 | 9,16 | 9,28 | 9,10 | 9,12 | -0,22% | 62.186,00 |
| 03.02.2021 | 9,06 | 9,21 | 8,98 | 9,14 | 1,11% | 124.889,00 |
| 02.02.2021 | 8,85 | 9,04 | 8,80 | 9,04 | 1,46% | 108.092,00 |
| 01.02.2021 | 9,04 | 9,09 | 8,75 | 8,91 | -1,55% | 115.677,00 |
| 29.01.2021 | 9,00 | 9,18 | 8,94 | 9,05 | 0,22% | 87.803,00 |
| 28.01.2021 | 9,05 | 9,24 | 8,84 | 9,03 | -0,55% | 182.242,00 |
| 27.01.2021 | 9,05 | 9,13 | 8,68 | 9,08 | 1,57% | 149.916,00 |
| 26.01.2021 | 8,88 | 9,14 | 8,79 | 8,94 | -0,56% | 230.001,00 |
| 25.01.2021 | 9,26 | 9,30 | 8,87 | 8,99 | -1,75% | 184.743,00 |
| 22.01.2021 | 9,44 | 9,44 | 8,97 | 9,15 | -2,56% | 208.100,00 |
| 21.01.2021 | 8,80 | 9,57 | 8,79 | 9,39 | 6,83% | 471.123,00 |
| 20.01.2021 | 8,55 | 8,80 | 8,49 | 8,79 | 3,05% | 72.057,00 |
| 19.01.2021 | 8,58 | 8,58 | 8,31 | 8,53 | 0,35% | 134.264,00 |
| 18.01.2021 | 8,30 | 8,50 | 8,20 | 8,50 | 0,12% | 182.571,00 |
| 15.01.2021 | 8,93 | 8,93 | 8,28 | 8,49 | -4,18% | 224.070,00 |
| 14.01.2021 | 8,70 | 9,00 | 8,70 | 8,86 | 5,48% | 229.215,00 |
| 13.01.2021 | 8,32 | 8,50 | 8,18 | 8,40 | 1,45% | 243.063,00 |
| 12.01.2021 | 8,08 | 8,28 | 8,05 | 8,28 | 2,35% | 333.948,00 |
| 11.01.2021 | 7,96 | 8,40 | 7,96 | 8,09 | 3,32% | 310.417,00 |
| 08.01.2021 | 7,50 | 7,85 | 7,50 | 7,83 | 9,97% | 587.036,00 |
| 07.01.2021 | 7,09 | 7,15 | 7,04 | 7,12 | 1,71% | 106.658,00 |
| 06.01.2021 | 7,18 | 7,20 | 6,97 | 7,00 | 0,14% | 140.877,00 |
| 05.01.2021 | 7,06 | 7,12 | 6,96 | 6,99 | -1,83% | 70.071,00 |
| 04.01.2021 | 7,05 | 7,23 | 7,04 | 7,12 | 0,85% | 57.394,00 |
| 30.12.2020 | 7,01 | 7,09 | 6,97 | 7,06 | -0,28% | 53.893,00 |
| 29.12.2020 | 7,11 | 7,12 | 7,02 | 7,08 | 0,71% | 93.326,00 |
| 28.12.2020 | 6,88 | 7,06 | 6,88 | 7,03 | 2,18% | 42.953,00 |
| 23.12.2020 | 6,88 | 6,95 | 6,78 | 6,88 | 1,33% | 49.277,00 |
| 22.12.2020 | 6,84 | 6,94 | 6,75 | 6,79 | 0,59% | 76.044,00 |
| 21.12.2020 | 6,83 | 6,92 | 6,69 | 6,75 | -1,46% | 63.649,00 |
| 18.12.2020 | 6,80 | 7,04 | 6,80 | 6,85 | -1,44% | 159.931,00 |
| 17.12.2020 | 7,00 | 7,10 | 6,94 | 6,95 | 0,29% | 54.567,00 |
| 16.12.2020 | 6,95 | 7,09 | 6,92 | 6,93 | -0,14% | 69.778,00 |
| 15.12.2020 | 6,90 | 6,98 | 6,75 | 6,94 | -0,29% | 75.471,00 |
| 14.12.2020 | 6,98 | 7,11 | 6,85 | 6,96 | -0,14% | 62.908,00 |
| 11.12.2020 | 7,17 | 7,17 | 6,95 | 6,97 | -2,11% | 73.113,00 |
| 10.12.2020 | 7,38 | 7,38 | 7,00 | 7,12 | -3,26% | 52.996,00 |
| 09.12.2020 | 7,20 | 7,38 | 7,15 | 7,36 | 2,22% | 89.751,00 |
| 08.12.2020 | 7,13 | 7,20 | 7,10 | 7,20 | 1,55% | 31.506,00 |
| 07.12.2020 | 7,10 | 7,16 | 7,00 | 7,09 | -0,98% | 80.446,00 |
| 04.12.2020 | 7,12 | 7,22 | 7,10 | 7,16 | 0,00% | 32.246,00 |
| 03.12.2020 | 7,07 | 7,19 | 7,06 | 7,16 | 0,70% | 21.592,00 |
| 02.12.2020 | 7,07 | 7,20 | 7,02 | 7,11 | -0,56% | 52.291,00 |
| 01.12.2020 | 7,14 | 7,20 | 7,00 | 7,15 | 1,42% | 156.924,00 |
| 30.11.2020 | 7,24 | 7,24 | 7,05 | 7,05 | -1,95% | 83.524,00 |
| 27.11.2020 | 7,11 | 7,24 | 7,11 | 7,19 | 0,14% | 33.859,00 |
| 26.11.2020 | 7,21 | 7,25 | 7,13 | 7,18 | -0,28% | 25.530,00 |
| 25.11.2020 | 7,21 | 7,21 | 7,09 | 7,20 | 0,14% | 53.917,00 |
| 24.11.2020 | 7,18 | 7,22 | 7,02 | 7,19 | 0,56% | 93.100,00 |
| 23.11.2020 | 7,11 | 7,21 | 7,10 | 7,15 | 0,70% | 43.306,00 |
| 20.11.2020 | 6,96 | 7,10 | 6,95 | 7,10 | 1,57% | 42.605,00 |
| 19.11.2020 | 6,84 | 7,07 | 6,84 | 6,99 | -0,29% | 60.944,00 |
| 18.11.2020 | 7,19 | 7,20 | 6,99 | 7,01 | -1,27% | 74.638,00 |
| 17.11.2020 | 7,15 | 7,19 | 7,04 | 7,10 | 0,00% | 93.824,00 |
| 16.11.2020 | 6,90 | 7,10 | 6,90 | 7,10 | 3,65% | 115.988,00 |
| 13.11.2020 | 6,76 | 6,87 | 6,71 | 6,85 | 1,33% | 51.780,00 |
| 12.11.2020 | 6,72 | 6,90 | 6,72 | 6,76 | 0,75% | 89.718,00 |
| 11.11.2020 | 6,93 | 6,93 | 6,63 | 6,71 | -1,61% | 137.415,00 |
| 10.11.2020 | 6,92 | 7,00 | 6,82 | 6,82 | 0,89% | 62.896,00 |
| 09.11.2020 | 6,89 | 7,00 | 6,75 | 6,76 | 2,74% | 108.157,00 |
| 06.11.2020 | 6,71 | 6,71 | 6,52 | 6,58 | -0,60% | 75.280,00 |
| 05.11.2020 | 6,52 | 6,70 | 6,52 | 6,62 | 0,61% | 61.289,00 |
| 04.11.2020 | 6,69 | 6,69 | 6,51 | 6,58 | -0,45% | 39.178,00 |
| 03.11.2020 | 6,57 | 6,66 | 6,45 | 6,61 | 0,00% | 54.840,00 |
| 02.11.2020 | 6,66 | 6,91 | 6,55 | 6,61 | 0,30% | 114.677,00 |
| 30.10.2020 | 6,27 | 6,62 | 6,18 | 6,59 | 5,95% | 112.464,00 |
| 29.10.2020 | 6,16 | 6,24 | 6,10 | 6,22 | 1,14% | 154.694,00 |
| 28.10.2020 | 6,36 | 6,36 | 6,12 | 6,15 | -4,50% | 266.922,00 |
| 27.10.2020 | 6,30 | 6,52 | 6,15 | 6,44 | 1,26% | 199.358,00 |
| 26.10.2020 | 6,52 | 6,63 | 6,36 | 6,36 | -5,92% | 116.342,00 |
| 23.10.2020 | 6,70 | 6,92 | 6,65 | 6,76 | -0,44% | 87.506,00 |
| 22.10.2020 | 6,51 | 6,99 | 6,50 | 6,79 | 9,52% | 346.367,00 |
| 21.10.2020 | 6,25 | 6,29 | 6,15 | 6,20 | 0,00% | 57.230,00 |
| 20.10.2020 | 6,22 | 6,30 | 6,15 | 6,20 | 0,32% | 65.399,00 |
| 19.10.2020 | 6,34 | 6,34 | 6,16 | 6,18 | -1,75% | 50.696,00 |
| 16.10.2020 | 6,20 | 6,33 | 6,15 | 6,29 | 0,64% | 46.660,00 |
| 15.10.2020 | 6,47 | 6,48 | 6,24 | 6,25 | -3,99% | 87.177,00 |
| 14.10.2020 | 6,51 | 6,64 | 6,50 | 6,51 | 2,20% | 99.695,00 |
| 13.10.2020 | 6,49 | 6,49 | 6,22 | 6,37 | -1,39% | 183.608,00 |
| 12.10.2020 | 6,18 | 6,48 | 6,18 | 6,46 | 4,53% | 98.603,00 |
| 09.10.2020 | 6,16 | 6,20 | 6,15 | 6,18 | 0,49% | 52.007,00 |
| 08.10.2020 | 6,06 | 6,20 | 6,06 | 6,15 | 1,65% | 89.226,00 |
| 07.10.2020 | 5,98 | 6,11 | 5,98 | 6,05 | 0,00% | 52.920,00 |
| 06.10.2020 | 6,01 | 6,08 | 5,98 | 6,05 | -0,17% | 48.626,00 |