190,900€
-1,45%
Echtzeit-Aktienkurs SECUNET SECURITY AG O.N.
Bid:
Ask:
Aktienkurse zur SECUNET SECURITY AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 193,80 | 193,80 | 188,50 | 191,50 | -1,14% | 932,00 |
| 29.09.2025 | 196,00 | 196,80 | 192,20 | 193,70 | -0,87% | 1.099,00 |
| 26.09.2025 | 199,65 | 201,50 | 191,80 | 195,40 | -2,35% | 1.110,00 |
| 25.09.2025 | 203,50 | 206,00 | 198,80 | 200,10 | -1,55% | 306,00 |
| 24.09.2025 | 204,50 | 208,00 | 201,50 | 203,25 | -0,49% | 652,00 |
| 23.09.2025 | 205,00 | 209,50 | 203,00 | 204,25 | -1,09% | 1.134,00 |
| 22.09.2025 | 203,00 | 207,50 | 196,40 | 206,50 | 3,38% | 1.077,00 |
| 19.09.2025 | 197,00 | 204,00 | 195,40 | 199,75 | 0,68% | 655,00 |
| 18.09.2025 | 195,20 | 199,40 | 192,80 | 198,40 | 2,27% | 242,00 |
| 17.09.2025 | 190,60 | 196,40 | 189,60 | 194,00 | -1,42% | 132,00 |
| 16.09.2025 | 196,80 | 199,35 | 194,90 | 196,80 | 0,92% | 412,00 |
| 15.09.2025 | 194,80 | 202,00 | 191,90 | 195,00 | 2,25% | 1.180,00 |
| 11.09.2025 | 192,60 | 194,80 | 189,20 | 190,70 | 0,37% | 1.021,00 |
| 10.09.2025 | 188,10 | 194,40 | 186,50 | 190,00 | 1,06% | 414,00 |
| 09.09.2025 | 187,70 | 189,20 | 184,10 | 188,00 | 0,21% | 351,00 |
| 08.09.2025 | 187,00 | 188,10 | 184,50 | 187,60 | 0,59% | 963,00 |
| 05.09.2025 | 188,60 | 190,40 | 183,60 | 186,50 | -1,01% | 1.395,00 |
| 04.09.2025 | 189,60 | 191,50 | 186,40 | 188,40 | -0,89% | 789,00 |
| 03.09.2025 | 187,60 | 193,00 | 187,60 | 190,10 | 0,37% | 493,00 |
| 02.09.2025 | 196,70 | 197,30 | 186,20 | 189,40 | -3,76% | 1.893,00 |
| 01.09.2025 | 195,20 | 198,80 | 193,40 | 196,80 | 1,29% | 714,00 |
| 29.08.2025 | 196,40 | 197,10 | 193,40 | 194,30 | -0,26% | 440,00 |
| 28.08.2025 | 195,80 | 201,50 | 193,40 | 194,80 | -0,76% | 1.228,00 |
| 27.08.2025 | 199,40 | 199,40 | 193,40 | 196,30 | -0,66% | 589,00 |
| 26.08.2025 | 200,00 | 200,75 | 195,60 | 197,60 | -1,35% | 1.413,00 |
| 25.08.2025 | 200,50 | 203,00 | 198,80 | 200,30 | -0,35% | 834,00 |
| 22.08.2025 | 202,00 | 204,00 | 199,85 | 201,00 | -0,50% | 282,00 |
| 21.08.2025 | 200,20 | 203,00 | 199,00 | 202,00 | 0,95% | 125,00 |
| 20.08.2025 | 206,00 | 206,25 | 199,00 | 200,10 | -2,39% | 909,00 |
| 19.08.2025 | 207,25 | 210,75 | 203,75 | 205,00 | -0,97% | 643,00 |
| 18.08.2025 | 205,00 | 208,50 | 201,50 | 207,00 | 1,85% | 399,00 |
| 15.08.2025 | 206,00 | 209,00 | 201,50 | 203,25 | -1,45% | 738,00 |
| 14.08.2025 | 207,50 | 208,50 | 203,00 | 206,25 | -0,60% | 1.095,00 |
| 13.08.2025 | 194,30 | 208,00 | 193,70 | 207,50 | 6,63% | 1.820,00 |
| 12.08.2025 | 213,50 | 219,00 | 187,20 | 194,60 | -9,38% | 7.772,00 |
| 11.08.2025 | 220,00 | 220,00 | 212,00 | 214,75 | -1,60% | 833,00 |
| 08.08.2025 | 218,25 | 221,00 | 217,00 | 218,25 | -0,46% | 511,00 |
| 07.08.2025 | 219,25 | 224,50 | 218,00 | 219,25 | 0,00% | 1.092,00 |
| 06.08.2025 | 227,00 | 228,25 | 216,00 | 219,25 | -3,52% | 757,00 |
| 05.08.2025 | 215,50 | 229,00 | 215,50 | 227,25 | 4,12% | 1.232,00 |
| 04.08.2025 | 215,00 | 220,00 | 214,00 | 218,25 | 2,46% | 800,00 |
| 01.08.2025 | 216,00 | 219,00 | 211,00 | 213,00 | -2,41% | 1.128,00 |
| 31.07.2025 | 217,00 | 221,50 | 214,50 | 218,25 | 1,63% | 1.699,00 |
| 30.07.2025 | 218,00 | 218,50 | 211,00 | 214,75 | -1,94% | 641,00 |
| 29.07.2025 | 213,00 | 221,00 | 213,00 | 219,00 | 2,82% | 1.703,00 |
| 28.07.2025 | 222,00 | 224,50 | 211,00 | 213,00 | -3,73% | 1.894,00 |
| 25.07.2025 | 228,00 | 231,50 | 218,00 | 221,25 | -3,70% | 1.228,00 |
| 24.07.2025 | 224,50 | 230,25 | 222,25 | 229,75 | 3,26% | 1.594,00 |
| 23.07.2025 | 219,00 | 225,00 | 216,00 | 222,50 | 2,65% | 1.061,00 |
| 22.07.2025 | 217,50 | 219,00 | 212,00 | 216,75 | 0,00% | 667,00 |
| 21.07.2025 | 216,50 | 219,50 | 213,00 | 216,75 | 1,17% | 1.108,00 |
| 18.07.2025 | 217,50 | 218,00 | 213,00 | 214,25 | -1,95% | 650,00 |
| 17.07.2025 | 214,25 | 221,75 | 214,25 | 218,50 | 1,63% | 1.632,00 |
| 16.07.2025 | 210,00 | 216,00 | 207,50 | 215,00 | 2,14% | 1.402,00 |
| 15.07.2025 | 217,50 | 223,50 | 207,00 | 210,50 | -2,77% | 2.517,00 |
| 14.07.2025 | 230,00 | 233,00 | 202,50 | 216,50 | -7,18% | 5.682,00 |
| 11.07.2025 | 233,50 | 235,25 | 229,00 | 233,25 | -0,74% | 1.129,00 |
| 10.07.2025 | 240,25 | 243,00 | 232,50 | 235,00 | -1,98% | 1.133,00 |
| 09.07.2025 | 242,50 | 243,75 | 235,75 | 239,75 | -0,21% | 3.213,00 |
| 08.07.2025 | 224,00 | 244,75 | 224,00 | 240,25 | 6,90% | 4.581,00 |
| 07.07.2025 | 221,00 | 227,00 | 218,75 | 224,75 | 1,12% | 310,00 |
| 04.07.2025 | 223,75 | 224,25 | 219,50 | 222,25 | -0,89% | 515,00 |
| 03.07.2025 | 224,50 | 227,50 | 221,00 | 224,25 | 1,47% | 496,00 |
| 02.07.2025 | 232,50 | 233,50 | 219,00 | 221,00 | -4,43% | 863,00 |
| 01.07.2025 | 227,00 | 236,00 | 225,00 | 231,25 | 1,43% | 3.838,00 |
| 30.06.2025 | 221,00 | 229,00 | 221,00 | 228,00 | 3,40% | 1.478,00 |
| 27.06.2025 | 219,00 | 221,50 | 216,50 | 220,50 | 1,26% | 1.242,00 |
| 26.06.2025 | 208,50 | 219,00 | 208,50 | 217,75 | 4,44% | 635,00 |
| 25.06.2025 | 210,75 | 211,50 | 204,50 | 208,50 | -1,07% | 857,00 |
| 24.06.2025 | 207,00 | 213,00 | 204,00 | 210,75 | 3,31% | 1.137,00 |
| 23.06.2025 | 204,00 | 208,00 | 201,50 | 204,00 | -0,49% | 464,00 |
| 20.06.2025 | 206,25 | 207,75 | 203,00 | 205,00 | 0,24% | 250,00 |
| 19.06.2025 | 204,75 | 206,50 | 202,50 | 204,50 | -0,49% | 451,00 |
| 18.06.2025 | 204,00 | 207,50 | 203,00 | 205,50 | 0,61% | 715,00 |
| 17.06.2025 | 209,00 | 211,00 | 203,25 | 204,25 | -1,57% | 1.511,00 |
| 16.06.2025 | 206,50 | 212,00 | 205,50 | 207,50 | 0,61% | 1.741,00 |
| 13.06.2025 | 209,00 | 211,50 | 204,00 | 206,25 | -2,60% | 2.380,00 |
| 12.06.2025 | 222,50 | 222,50 | 211,50 | 211,75 | -4,51% | 1.564,00 |
| 11.06.2025 | 218,00 | 223,50 | 215,00 | 221,75 | 1,84% | 811,00 |
| 10.06.2025 | 217,50 | 223,00 | 214,25 | 217,75 | 0,35% | 1.951,00 |
| 09.06.2025 | 220,00 | 222,00 | 217,00 | 217,00 | -3,13% | 903,00 |
| 06.06.2025 | 226,50 | 229,75 | 222,25 | 224,00 | -1,32% | 2.090,00 |
| 05.06.2025 | 226,00 | 229,50 | 224,00 | 227,00 | 0,89% | 1.753,00 |
| 04.06.2025 | 217,00 | 226,50 | 217,00 | 225,00 | 3,33% | 3.928,00 |
| 03.06.2025 | 212,00 | 219,50 | 210,00 | 217,75 | 2,71% | 1.801,00 |
| 02.06.2025 | 205,50 | 214,00 | 203,00 | 212,00 | 3,29% | 1.855,00 |
| 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 |