211,250€
2,92%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 205,50 | 213,00 | 203,00 | 211,75 | 3,17% | 1.269,00 |
| 30.05.2025 | 211,50 | 213,00 | 201,25 | 205,25 | -2,61% | 1.555,00 |
| 29.05.2025 | 218,50 | 221,00 | 208,00 | 210,75 | -3,55% | 731,00 |
| 28.05.2025 | 207,50 | 224,00 | 206,00 | 218,50 | 5,43% | 3.414,00 |
| 27.05.2025 | 202,75 | 209,50 | 200,90 | 207,25 | 2,22% | 972,00 |
| 26.05.2025 | 200,20 | 205,00 | 199,40 | 202,75 | 2,30% | 995,00 |
| 23.05.2025 | 198,10 | 201,00 | 192,20 | 198,20 | 0,41% | 1.129,00 |
| 22.05.2025 | 196,00 | 202,50 | 193,00 | 197,40 | 1,18% | 2.307,00 |
| 21.05.2025 | 204,50 | 205,50 | 194,00 | 195,10 | -4,60% | 3.126,00 |
| 20.05.2025 | 208,00 | 209,00 | 203,00 | 204,50 | -2,62% | 2.269,00 |
| 19.05.2025 | 207,00 | 211,00 | 205,00 | 210,00 | 0,48% | 1.051,00 |
| 16.05.2025 | 216,75 | 223,50 | 207,00 | 209,00 | -3,24% | 2.112,00 |
| 15.05.2025 | 198,65 | 220,00 | 198,65 | 216,00 | 7,06% | 3.410,00 |
| 14.05.2025 | 193,40 | 202,50 | 193,40 | 201,75 | 3,67% | 764,00 |
| 13.05.2025 | 210,75 | 211,50 | 191,60 | 194,60 | -7,44% | 3.523,00 |
| 12.05.2025 | 209,00 | 213,50 | 206,25 | 210,25 | 0,96% | 1.475,00 |
| 09.05.2025 | 210,00 | 212,00 | 208,25 | 208,25 | -0,48% | 738,00 |
| 08.05.2025 | 207,50 | 212,00 | 207,50 | 209,25 | 0,24% | 770,00 |
| 07.05.2025 | 210,50 | 214,00 | 205,00 | 208,75 | -1,53% | 1.541,00 |
| 06.05.2025 | 214,00 | 215,50 | 204,50 | 212,00 | -0,59% | 1.871,00 |
| 05.05.2025 | 207,50 | 216,50 | 207,50 | 213,25 | 3,02% | 2.363,00 |
| 02.05.2025 | 208,00 | 210,50 | 205,50 | 207,00 | 0,73% | 2.123,00 |
| 30.04.2025 | 199,25 | 208,50 | 197,30 | 205,50 | 3,01% | 1.884,00 |
| 29.04.2025 | 197,70 | 200,00 | 195,30 | 199,50 | 0,86% | 846,00 |
| 28.04.2025 | 197,50 | 199,80 | 192,60 | 197,80 | 0,15% | 1.916,00 |
| 25.04.2025 | 197,40 | 198,80 | 191,00 | 197,50 | 0,66% | 964,00 |
| 24.04.2025 | 191,40 | 197,80 | 187,40 | 196,20 | 1,08% | 1.198,00 |
| 23.04.2025 | 193,80 | 200,50 | 192,00 | 194,10 | 1,09% | 1.623,00 |
| 22.04.2025 | 198,00 | 199,20 | 186,00 | 192,00 | -2,78% | 1.812,00 |
| 17.04.2025 | 186,60 | 201,50 | 182,70 | 197,50 | 7,28% | 2.673,00 |
| 16.04.2025 | 190,90 | 193,90 | 182,00 | 184,10 | -4,26% | 2.472,00 |
| 15.04.2025 | 186,60 | 194,40 | 182,90 | 192,30 | 3,78% | 3.293,00 |
| 14.04.2025 | 173,00 | 186,80 | 166,90 | 185,30 | 6,19% | 2.640,00 |
| 11.04.2025 | 173,20 | 175,30 | 167,00 | 174,50 | 1,93% | 1.700,00 |
| 10.04.2025 | 179,00 | 183,00 | 166,50 | 171,20 | -0,17% | 4.348,00 |
| 09.04.2025 | 156,60 | 175,00 | 155,20 | 171,50 | 10,65% | 3.839,00 |
| 08.04.2025 | 162,80 | 168,80 | 152,00 | 155,00 | -1,90% | 3.610,00 |
| 07.04.2025 | 141,30 | 165,60 | 132,20 | 158,00 | 4,29% | 7.502,00 |
| 04.04.2025 | 164,20 | 167,00 | 149,20 | 151,50 | -10,09% | 4.987,00 |
| 03.04.2025 | 164,60 | 170,00 | 161,40 | 168,50 | -0,94% | 2.398,00 |
| 02.04.2025 | 177,40 | 178,80 | 166,60 | 170,10 | -6,49% | 3.813,00 |
| 01.04.2025 | 171,20 | 184,00 | 170,80 | 181,90 | 5,94% | 2.807,00 |
| 31.03.2025 | 184,20 | 193,30 | 166,40 | 171,70 | -7,94% | 7.909,00 |
| 28.03.2025 | 193,10 | 193,60 | 176,20 | 186,50 | -4,06% | 7.860,00 |
| 27.03.2025 | 194,80 | 196,80 | 192,20 | 194,40 | -1,02% | 1.117,00 |
| 26.03.2025 | 205,50 | 206,00 | 191,40 | 196,40 | -3,25% | 2.046,00 |
| 25.03.2025 | 196,30 | 205,00 | 194,90 | 203,00 | 3,36% | 1.758,00 |
| 24.03.2025 | 210,00 | 214,00 | 192,40 | 196,40 | -6,36% | 3.680,00 |
| 21.03.2025 | 199,30 | 211,00 | 194,30 | 209,75 | 4,98% | 2.985,00 |
| 20.03.2025 | 218,25 | 222,00 | 198,00 | 199,80 | -8,56% | 6.581,00 |
| 19.03.2025 | 212,50 | 230,50 | 205,00 | 218,50 | 3,80% | 7.756,00 |
| 18.03.2025 | 210,00 | 212,50 | 204,50 | 210,50 | 0,48% | 5.323,00 |
| 17.03.2025 | 203,25 | 215,50 | 198,00 | 209,50 | 3,58% | 7.640,00 |
| 14.03.2025 | 183,00 | 204,00 | 181,60 | 202,25 | 10,64% | 6.954,00 |
| 13.03.2025 | 179,60 | 184,60 | 176,60 | 182,80 | 0,94% | 2.211,00 |
| 12.03.2025 | 185,80 | 187,00 | 179,20 | 181,10 | -2,69% | 3.001,00 |
| 11.03.2025 | 180,50 | 189,20 | 176,40 | 186,10 | 4,55% | 4.523,00 |
| 10.03.2025 | 191,60 | 195,80 | 175,20 | 178,00 | -6,37% | 8.523,00 |
| 07.03.2025 | 197,90 | 199,80 | 188,40 | 190,10 | -4,18% | 6.975,00 |
| 06.03.2025 | 193,00 | 203,00 | 189,40 | 198,40 | 4,09% | 11.026,00 |
| 05.03.2025 | 169,60 | 194,00 | 159,00 | 190,60 | 10,88% | 14.933,00 |
| 04.03.2025 | 173,90 | 177,80 | 149,00 | 171,90 | 1,24% | 13.739,00 |
| 03.03.2025 | 133,30 | 169,80 | 133,30 | 169,80 | 28,64% | 15.009,00 |
| 28.02.2025 | 131,80 | 133,30 | 128,80 | 132,00 | -0,45% | 1.401,00 |
| 27.02.2025 | 135,50 | 136,00 | 131,10 | 132,60 | -3,28% | 2.333,00 |
| 26.02.2025 | 135,50 | 137,10 | 134,20 | 137,10 | 1,18% | 1.191,00 |
| 25.02.2025 | 136,90 | 138,20 | 134,00 | 135,50 | -1,45% | 1.033,00 |
| 24.02.2025 | 132,20 | 139,60 | 132,20 | 137,50 | 3,54% | 1.722,00 |
| 21.02.2025 | 135,40 | 137,60 | 132,40 | 132,80 | -1,41% | 1.832,00 |
| 20.02.2025 | 135,60 | 136,60 | 133,20 | 134,70 | -0,59% | 1.740,00 |
| 19.02.2025 | 139,20 | 140,40 | 134,20 | 135,50 | -2,52% | 1.189,00 |
| 18.02.2025 | 139,00 | 140,90 | 138,00 | 139,00 | -0,64% | 1.309,00 |
| 17.02.2025 | 135,60 | 140,80 | 135,40 | 139,90 | 2,19% | 1.445,00 |
| 14.02.2025 | 138,00 | 140,80 | 133,60 | 136,90 | -1,08% | 2.328,00 |
| 13.02.2025 | 141,50 | 141,50 | 136,10 | 138,40 | -1,49% | 1.807,00 |
| 12.02.2025 | 141,70 | 142,20 | 137,80 | 140,50 | -0,99% | 1.716,00 |
| 11.02.2025 | 146,10 | 146,10 | 139,80 | 141,90 | -3,01% | 2.376,00 |
| 10.02.2025 | 138,00 | 147,60 | 134,40 | 146,30 | 7,10% | 6.912,00 |
| 07.02.2025 | 128,60 | 138,00 | 128,00 | 136,60 | 5,73% | 4.143,00 |
| 06.02.2025 | 129,00 | 131,00 | 126,20 | 129,20 | 0,94% | 4.405,00 |
| 05.02.2025 | 130,00 | 130,80 | 125,70 | 128,00 | -1,39% | 1.037,00 |
| 04.02.2025 | 127,80 | 131,00 | 125,20 | 129,80 | 1,01% | 783,00 |
| 03.02.2025 | 125,80 | 129,80 | 120,20 | 128,50 | 1,42% | 1.965,00 |
| 31.01.2025 | 130,80 | 134,40 | 125,30 | 126,70 | -2,39% | 4.193,00 |
| 30.01.2025 | 118,20 | 130,40 | 117,00 | 129,80 | 9,35% | 9.661,00 |
| 29.01.2025 | 115,20 | 119,80 | 114,80 | 118,70 | 2,68% | 1.265,00 |
| 28.01.2025 | 114,30 | 116,10 | 113,20 | 115,60 | 0,35% | 727,00 |
| 27.01.2025 | 114,70 | 115,80 | 112,60 | 115,20 | -0,69% | 657,00 |
| 24.01.2025 | 114,90 | 116,80 | 113,20 | 116,00 | 1,13% | 1.362,00 |
| 23.01.2025 | 117,70 | 117,80 | 112,80 | 114,70 | -2,30% | 1.010,00 |
| 22.01.2025 | 112,80 | 118,60 | 112,70 | 117,40 | 3,25% | 1.002,00 |
| 21.01.2025 | 112,50 | 113,90 | 111,20 | 113,70 | 0,80% | 733,00 |
| 20.01.2025 | 112,30 | 113,80 | 111,60 | 112,80 | -0,09% | 1.038,00 |
| 17.01.2025 | 112,40 | 113,80 | 111,60 | 112,90 | 0,44% | 547,00 |
| 16.01.2025 | 116,60 | 118,90 | 111,20 | 112,40 | -3,19% | 1.353,00 |
| 15.01.2025 | 110,90 | 116,80 | 110,90 | 116,10 | 4,97% | 956,00 |
| 14.01.2025 | 113,50 | 114,20 | 109,80 | 110,60 | -2,30% | 1.440,00 |
| 13.01.2025 | 115,40 | 116,80 | 112,80 | 113,20 | -2,67% | 947,00 |
| 10.01.2025 | 119,10 | 119,50 | 115,20 | 116,30 | -2,76% | 691,00 |
| 09.01.2025 | 116,90 | 120,20 | 115,70 | 119,60 | 2,05% | 649,00 |