Börse:
11,380€
0,53%
Echtzeit-Aktienkurs Adva Optical Networking SE
Bid:
11,320€
Ask:
11,440€
Aktienkurse zur Adva Optical Networking SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.10.2021 | 11,27 | 11,49 | 11,06 | 11,41 | 0,80% | - |
| 27.10.2021 | 11,56 | 11,62 | 11,26 | 11,32 | -2,41% | 131.507,00 |
| 26.10.2021 | 11,40 | 11,66 | 11,32 | 11,60 | 1,75% | 112.839,00 |
| 25.10.2021 | 11,70 | 11,70 | 11,16 | 11,40 | -3,23% | 250.067,00 |
| 22.10.2021 | 11,90 | 11,96 | 11,74 | 11,78 | -1,01% | 142.465,00 |
| 21.10.2021 | 12,12 | 12,24 | 11,62 | 11,90 | -1,00% | 124.143,00 |
| 20.10.2021 | 11,98 | 12,26 | 11,82 | 12,02 | -0,99% | 87.959,00 |
| 19.10.2021 | 12,40 | 12,42 | 12,08 | 12,14 | -2,41% | 114.398,00 |
| 18.10.2021 | 12,16 | 12,44 | 12,16 | 12,44 | 1,97% | 121.536,00 |
| 15.10.2021 | 12,02 | 12,30 | 11,90 | 12,20 | 0,00% | 112.329,00 |
| 14.10.2021 | 12,38 | 12,38 | 11,84 | 12,20 | -0,16% | 99.137,00 |
| 13.10.2021 | 11,84 | 12,48 | 11,76 | 12,22 | 3,38% | 114.267,00 |
| 12.10.2021 | 11,62 | 11,86 | 11,58 | 11,82 | -1,34% | 66.116,00 |
| 11.10.2021 | 11,80 | 12,08 | 11,50 | 11,98 | 1,18% | 139.400,00 |
| 08.10.2021 | 12,20 | 12,20 | 11,76 | 11,84 | -2,31% | 152.901,00 |
| 07.10.2021 | 11,82 | 12,20 | 11,80 | 12,12 | 1,51% | 79.602,00 |
| 06.10.2021 | 12,00 | 12,02 | 11,72 | 11,94 | -2,61% | 177.115,00 |
| 05.10.2021 | 11,82 | 12,26 | 11,80 | 12,26 | 3,20% | 100.414,00 |
| 04.10.2021 | 12,00 | 12,18 | 11,70 | 11,88 | -1,66% | 138.958,00 |
| 01.10.2021 | 12,00 | 12,34 | 11,94 | 12,08 | -2,27% | 169.109,00 |
| 30.09.2021 | 12,00 | 12,46 | 11,90 | 12,36 | 3,87% | 188.952,00 |
| 29.09.2021 | 12,12 | 12,34 | 11,76 | 11,90 | -1,00% | 210.588,00 |
| 28.09.2021 | 12,50 | 12,50 | 11,80 | 12,02 | -4,30% | 269.709,00 |
| 27.09.2021 | 12,72 | 12,80 | 12,50 | 12,56 | 0,16% | 93.159,00 |
| 24.09.2021 | 12,78 | 13,06 | 12,48 | 12,54 | -1,42% | 121.549,00 |
| 23.09.2021 | 12,50 | 12,76 | 12,40 | 12,72 | 2,58% | 116.941,00 |
| 22.09.2021 | 12,44 | 12,46 | 12,20 | 12,40 | 0,65% | 91.969,00 |
| 21.09.2021 | 12,40 | 12,50 | 12,18 | 12,32 | 0,65% | 156.414,00 |
| 20.09.2021 | 12,34 | 12,36 | 11,58 | 12,24 | -2,70% | 441.139,00 |
| 17.09.2021 | 12,84 | 12,84 | 12,20 | 12,58 | -1,26% | 530.508,00 |
| 16.09.2021 | 12,90 | 12,90 | 12,58 | 12,74 | -0,62% | 246.221,00 |
| 15.09.2021 | 13,34 | 13,34 | 12,70 | 12,82 | -2,88% | 340.630,00 |
| 14.09.2021 | 13,60 | 13,60 | 13,20 | 13,20 | -2,08% | 203.797,00 |
| 13.09.2021 | 13,50 | 13,68 | 13,22 | 13,48 | -0,15% | 281.964,00 |
| 10.09.2021 | 13,60 | 13,80 | 13,44 | 13,50 | -0,44% | 183.097,00 |
| 09.09.2021 | 13,24 | 13,68 | 13,14 | 13,56 | 1,50% | 159.058,00 |
| 08.09.2021 | 13,58 | 13,78 | 13,32 | 13,36 | -1,91% | 224.198,00 |
| 07.09.2021 | 13,70 | 13,92 | 13,60 | 13,62 | -2,16% | 84.636,00 |
| 06.09.2021 | 13,60 | 14,04 | 13,60 | 13,92 | -0,57% | 298.767,00 |
| 03.09.2021 | 13,82 | 14,12 | 13,80 | 14,00 | 0,14% | 223.951,00 |
| 02.09.2021 | 13,72 | 14,04 | 13,72 | 13,98 | 1,45% | 275.364,00 |
| 01.09.2021 | 14,02 | 14,06 | 13,56 | 13,78 | -1,85% | 535.564,00 |
| 31.08.2021 | 14,00 | 14,34 | 13,72 | 14,04 | -1,27% | 719.636,00 |
| 30.08.2021 | 12,88 | 15,48 | 12,80 | 14,22 | 10,23% | 2.181.040,00 |
| 27.08.2021 | 12,68 | 12,90 | 12,68 | 12,90 | 0,94% | 123.564,00 |
| 26.08.2021 | 12,82 | 12,90 | 12,64 | 12,78 | -0,31% | 106.523,00 |
| 25.08.2021 | 12,66 | 12,86 | 12,62 | 12,82 | 0,94% | 88.706,00 |
| 24.08.2021 | 12,74 | 12,80 | 12,60 | 12,70 | -0,31% | 130.124,00 |
| 23.08.2021 | 12,82 | 12,88 | 12,60 | 12,74 | -0,31% | 134.943,00 |
| 20.08.2021 | 13,08 | 13,28 | 12,74 | 12,78 | -2,29% | 132.213,00 |
| 19.08.2021 | 12,88 | 13,32 | 12,72 | 13,08 | 0,15% | 281.424,00 |
| 18.08.2021 | 12,90 | 13,12 | 12,74 | 13,06 | 2,35% | 161.221,00 |
| 17.08.2021 | 13,02 | 13,04 | 12,52 | 12,76 | -2,89% | 238.071,00 |
| 16.08.2021 | 13,10 | 13,36 | 13,00 | 13,14 | 0,31% | 117.267,00 |
| 13.08.2021 | 13,06 | 13,30 | 13,04 | 13,10 | 0,00% | 97.820,00 |
| 12.08.2021 | 13,22 | 13,26 | 13,02 | 13,10 | -0,91% | 76.588,00 |
| 11.08.2021 | 12,98 | 13,38 | 12,88 | 13,22 | 2,01% | 122.216,00 |
| 10.08.2021 | 12,96 | 13,08 | 12,88 | 12,96 | 0,31% | 54.982,00 |
| 09.08.2021 | 12,78 | 12,98 | 12,64 | 12,92 | 2,05% | 86.319,00 |
| 06.08.2021 | 12,88 | 13,00 | 12,66 | 12,66 | -2,47% | 80.058,00 |
| 05.08.2021 | 13,02 | 13,24 | 12,82 | 12,98 | 0,78% | 151.871,00 |
| 04.08.2021 | 12,76 | 13,08 | 12,76 | 12,88 | 2,22% | 152.120,00 |
| 03.08.2021 | 12,66 | 12,84 | 12,32 | 12,60 | 0,16% | 159.536,00 |
| 02.08.2021 | 12,68 | 12,72 | 12,48 | 12,58 | 0,48% | 111.113,00 |
| 30.07.2021 | 12,72 | 12,86 | 12,44 | 12,52 | -1,88% | 257.599,00 |
| 29.07.2021 | 13,10 | 13,30 | 12,60 | 12,76 | -1,69% | 358.936,00 |
| 28.07.2021 | 13,32 | 13,36 | 12,90 | 12,98 | -1,07% | 216.959,00 |
| 27.07.2021 | 13,72 | 13,72 | 13,06 | 13,12 | -2,53% | 259.693,00 |
| 26.07.2021 | 12,96 | 14,04 | 12,86 | 13,46 | 4,83% | 431.109,00 |
| 23.07.2021 | 13,02 | 13,14 | 12,68 | 12,84 | -0,47% | 245.013,00 |
| 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 |