Börse:
22,480€
-0,09%
Echtzeit-Aktienkurs Adva Optical Networking SE
Bid:
22,400€
Ask:
22,560€
Aktienkurse zur Adva Optical Networking SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 22,36 | 22,60 | 22,36 | 22,58 | 0,36% | 23.221,00 |
| 26.01.2023 | 22,40 | 22,60 | 22,34 | 22,50 | 0,45% | 30.625,00 |
| 25.01.2023 | 22,40 | 22,52 | 22,12 | 22,40 | -0,18% | 47.941,00 |
| 24.01.2023 | 22,52 | 22,60 | 22,22 | 22,44 | -0,27% | 53.012,00 |
| 23.01.2023 | 22,52 | 22,64 | 22,42 | 22,50 | -0,35% | 17.304,00 |
| 20.01.2023 | 22,30 | 22,60 | 22,30 | 22,58 | 0,89% | 12.933,00 |
| 19.01.2023 | 22,52 | 22,70 | 22,38 | 22,38 | -0,97% | 19.817,00 |
| 18.01.2023 | 22,82 | 22,82 | 22,40 | 22,60 | -0,44% | 30.147,00 |
| 17.01.2023 | 22,68 | 23,04 | 22,56 | 22,70 | 0,00% | 27.650,00 |
| 16.01.2023 | 22,58 | 22,80 | 22,42 | 22,70 | 0,62% | 65.648,00 |
| 13.01.2023 | 22,58 | 22,58 | 22,42 | 22,56 | 0,45% | 16.101,00 |
| 12.01.2023 | 22,66 | 22,68 | 22,40 | 22,46 | -0,44% | 16.692,00 |
| 11.01.2023 | 22,66 | 22,66 | 22,46 | 22,56 | 0,27% | 39.664,00 |
| 10.01.2023 | 22,52 | 22,74 | 22,46 | 22,50 | 0,09% | 38.801,00 |
| 09.01.2023 | 22,24 | 22,60 | 22,12 | 22,48 | 2,65% | 72.587,00 |
| 06.01.2023 | 21,98 | 22,00 | 21,86 | 21,90 | -0,27% | 13.410,00 |
| 05.01.2023 | 22,04 | 22,04 | 21,90 | 21,96 | -0,18% | 12.039,00 |
| 04.01.2023 | 22,02 | 22,20 | 21,90 | 22,00 | 0,27% | 31.767,00 |
| 03.01.2023 | 21,78 | 21,94 | 21,66 | 21,94 | 0,37% | 27.325,00 |
| 02.01.2023 | 21,90 | 22,02 | 21,62 | 21,86 | -0,91% | 20.601,00 |
| 30.12.2022 | 21,90 | 22,06 | 21,88 | 22,06 | 0,46% | 22.119,00 |
| 29.12.2022 | 22,06 | 22,12 | 21,94 | 21,96 | -0,18% | 15.546,00 |
| 28.12.2022 | 21,90 | 22,12 | 21,90 | 22,00 | 0,36% | 10.147,00 |
| 27.12.2022 | 22,18 | 22,18 | 21,80 | 21,92 | 0,00% | 10.793,00 |
| 23.12.2022 | 22,00 | 22,02 | 21,92 | 21,92 | 0,00% | 15.294,00 |
| 22.12.2022 | 21,92 | 22,00 | 21,88 | 21,92 | 0,18% | 16.677,00 |
| 21.12.2022 | 21,98 | 22,14 | 21,82 | 21,88 | 0,00% | 31.850,00 |
| 20.12.2022 | 21,84 | 22,02 | 21,58 | 21,88 | 0,00% | 29.687,00 |
| 19.12.2022 | 21,94 | 22,16 | 21,86 | 21,88 | 0,27% | 49.972,00 |
| 16.12.2022 | 21,56 | 22,00 | 21,56 | 21,82 | 1,21% | 98.660,00 |
| 15.12.2022 | 21,48 | 21,58 | 21,36 | 21,56 | 0,28% | 29.094,00 |
| 14.12.2022 | 21,48 | 21,58 | 21,26 | 21,50 | 0,00% | 23.790,00 |
| 13.12.2022 | 21,22 | 21,80 | 21,20 | 21,50 | 0,94% | 15.901,00 |
| 12.12.2022 | 21,46 | 21,46 | 21,24 | 21,30 | -0,84% | 19.893,00 |
| 09.12.2022 | 21,28 | 21,60 | 20,96 | 21,48 | 1,32% | 36.544,00 |
| 08.12.2022 | 20,90 | 21,26 | 20,88 | 21,20 | 1,34% | 41.233,00 |
| 07.12.2022 | 20,88 | 21,14 | 20,88 | 20,92 | -0,38% | 31.302,00 |
| 06.12.2022 | 20,86 | 21,00 | 20,86 | 21,00 | 0,00% | 19.564,00 |
| 05.12.2022 | 21,04 | 21,06 | 20,80 | 21,00 | 0,10% | 32.864,00 |
| 02.12.2022 | 21,00 | 21,14 | 20,92 | 20,98 | -0,10% | 39.866,00 |
| 01.12.2022 | 20,84 | 21,26 | 20,80 | 21,00 | 0,00% | 73.622,00 |
| 30.11.2022 | 20,74 | 21,00 | 20,74 | 21,00 | 1,06% | 443.451,00 |
| 29.11.2022 | 20,62 | 21,00 | 20,62 | 20,78 | 0,10% | 18.281,00 |
| 28.11.2022 | 20,80 | 20,90 | 20,68 | 20,76 | -1,14% | 21.480,00 |
| 25.11.2022 | 20,82 | 21,10 | 20,76 | 21,00 | 0,96% | 50.414,00 |
| 24.11.2022 | 20,94 | 20,94 | 20,76 | 20,80 | -0,10% | 90.583,00 |
| 23.11.2022 | 20,86 | 20,90 | 20,78 | 20,82 | 0,00% | 21.637,00 |
| 22.11.2022 | 20,92 | 21,02 | 20,82 | 20,82 | -0,19% | 34.336,00 |
| 21.11.2022 | 21,10 | 21,10 | 20,82 | 20,86 | -0,48% | 29.799,00 |
| 18.11.2022 | 21,00 | 21,00 | 20,80 | 20,96 | 0,48% | 17.131,00 |
| 17.11.2022 | 20,96 | 20,98 | 20,74 | 20,86 | 0,00% | 12.721,00 |
| 16.11.2022 | 20,92 | 21,04 | 20,74 | 20,86 | -0,38% | 15.924,00 |
| 15.11.2022 | 21,00 | 21,34 | 20,74 | 20,94 | 0,10% | 37.800,00 |
| 14.11.2022 | 20,72 | 21,18 | 20,54 | 20,92 | 0,77% | 35.779,00 |
| 11.11.2022 | 20,76 | 21,08 | 20,60 | 20,76 | 0,78% | 62.881,00 |
| 10.11.2022 | 20,76 | 20,92 | 20,60 | 20,60 | -0,77% | 8.643,00 |
| 09.11.2022 | 20,50 | 20,82 | 20,40 | 20,76 | 0,78% | 16.443,00 |
| 08.11.2022 | 20,48 | 20,70 | 20,38 | 20,60 | 0,39% | 15.069,00 |
| 07.11.2022 | 20,42 | 20,68 | 20,40 | 20,52 | 0,59% | 6.195,00 |
| 04.11.2022 | 20,38 | 20,70 | 20,38 | 20,40 | 0,10% | 11.641,00 |
| 03.11.2022 | 20,60 | 20,60 | 20,02 | 20,38 | -0,59% | 12.227,00 |
| 02.11.2022 | 20,64 | 20,72 | 20,44 | 20,50 | -1,06% | 11.884,00 |
| 01.11.2022 | 20,78 | 20,84 | 20,58 | 20,72 | 0,00% | 9.641,00 |
| 31.10.2022 | 20,72 | 20,90 | 20,56 | 20,72 | 0,78% | 8.673,00 |
| 28.10.2022 | 20,60 | 20,72 | 20,40 | 20,56 | -0,68% | 13.735,00 |
| 27.10.2022 | 20,58 | 20,82 | 20,24 | 20,70 | 0,29% | 16.974,00 |
| 26.10.2022 | 20,32 | 20,74 | 20,32 | 20,64 | 1,18% | 11.406,00 |
| 25.10.2022 | 20,38 | 20,40 | 20,24 | 20,40 | 0,69% | 35.978,00 |
| 24.10.2022 | 20,18 | 20,38 | 20,08 | 20,26 | 0,80% | 21.737,00 |
| 21.10.2022 | 20,28 | 20,28 | 20,02 | 20,10 | -0,89% | 6.811,00 |
| 20.10.2022 | 20,26 | 20,28 | 19,90 | 20,28 | 1,00% | 47.994,00 |
| 19.10.2022 | 19,70 | 20,18 | 19,70 | 20,08 | 5,19% | 156.237,00 |
| 18.10.2022 | 19,27 | 19,50 | 19,01 | 19,09 | -0,62% | 16.590,00 |
| 17.10.2022 | 19,50 | 19,50 | 18,90 | 19,21 | 0,37% | 17.405,00 |
| 14.10.2022 | 19,44 | 19,50 | 19,09 | 19,14 | -0,26% | 16.324,00 |
| 13.10.2022 | 19,00 | 19,28 | 18,92 | 19,19 | 1,05% | 18.825,00 |
| 12.10.2022 | 19,00 | 19,19 | 18,99 | 18,99 | -0,05% | 9.234,00 |
| 11.10.2022 | 19,16 | 19,19 | 18,80 | 19,00 | -0,11% | 83.593,00 |
| 10.10.2022 | 19,35 | 19,46 | 19,02 | 19,02 | -1,65% | 17.433,00 |
| 07.10.2022 | 19,40 | 19,50 | 19,16 | 19,34 | -0,05% | 9.634,00 |
| 06.10.2022 | 19,00 | 19,39 | 19,00 | 19,35 | 1,15% | 5.628,00 |
| 05.10.2022 | 18,95 | 19,24 | 18,95 | 19,13 | -0,26% | 5.025,00 |
| 04.10.2022 | 19,75 | 19,75 | 19,07 | 19,18 | -1,18% | 20.802,00 |
| 03.10.2022 | 19,03 | 19,63 | 18,67 | 19,41 | 2,70% | 32.725,00 |
| 30.09.2022 | 18,91 | 19,18 | 18,74 | 18,90 | 0,00% | 68.571,00 |
| 29.09.2022 | 18,99 | 19,00 | 18,90 | 18,90 | 0,00% | 6.347,00 |
| 28.09.2022 | 18,91 | 18,99 | 18,90 | 18,90 | 0,00% | 8.479,00 |
| 27.09.2022 | 18,91 | 19,00 | 18,80 | 18,90 | 0,53% | 10.410,00 |
| 26.09.2022 | 18,91 | 19,00 | 18,80 | 18,80 | -1,05% | 14.647,00 |
| 23.09.2022 | 19,00 | 19,20 | 18,90 | 19,00 | -0,11% | 17.392,00 |
| 22.09.2022 | 19,39 | 19,39 | 18,74 | 19,02 | -0,63% | 5.396,00 |
| 21.09.2022 | 18,91 | 19,26 | 18,88 | 19,14 | 0,68% | 18.762,00 |
| 20.09.2022 | 19,00 | 19,23 | 18,84 | 19,01 | 0,05% | 22.492,00 |
| 19.09.2022 | 19,23 | 19,23 | 18,93 | 19,00 | 0,05% | 25.595,00 |
| 16.09.2022 | 18,97 | 19,45 | 18,88 | 18,99 | -0,05% | 33.559,00 |
| 15.09.2022 | 19,07 | 19,23 | 18,94 | 19,00 | -0,31% | 30.921,00 |
| 14.09.2022 | 19,20 | 19,20 | 19,00 | 19,06 | -1,09% | 10.781,00 |
| 13.09.2022 | 19,36 | 19,38 | 19,20 | 19,27 | 1,00% | 8.296,00 |
| 12.09.2022 | 19,36 | 19,42 | 19,06 | 19,08 | -0,26% | 14.028,00 |
| 09.09.2022 | 19,14 | 19,53 | 19,03 | 19,13 | 0,90% | 16.356,00 |