170,100€
-6,49%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 120,50 | 121,20 | 115,70 | 117,20 | -2,74% | 2.887,00 |
| 07.01.2025 | 120,40 | 121,80 | 119,20 | 120,50 | -0,25% | 1.798,00 |
| 06.01.2025 | 123,00 | 123,80 | 120,00 | 120,80 | -0,08% | 2.902,00 |
| 03.01.2025 | 117,70 | 122,20 | 117,40 | 120,90 | 2,81% | 2.619,00 |
| 02.01.2025 | 117,80 | 118,80 | 114,40 | 117,60 | 0,60% | 1.918,00 |
| 30.12.2024 | 116,90 | 118,80 | 116,00 | 116,90 | -0,76% | 866,00 |
| 27.12.2024 | 118,60 | 121,40 | 116,00 | 117,80 | -0,93% | 3.296,00 |
| 23.12.2024 | 115,00 | 119,80 | 112,40 | 118,90 | 4,21% | 1.429,00 |
| 20.12.2024 | 114,60 | 115,40 | 110,20 | 114,10 | 0,53% | 2.376,00 |
| 19.12.2024 | 120,20 | 121,40 | 112,80 | 113,50 | -5,18% | 2.714,00 |
| 18.12.2024 | 122,00 | 122,40 | 119,40 | 119,70 | -2,13% | 1.591,00 |
| 17.12.2024 | 119,60 | 122,30 | 118,30 | 122,30 | 2,26% | 2.164,00 |
| 16.12.2024 | 121,00 | 124,40 | 118,70 | 119,60 | -1,24% | 3.099,00 |
| 13.12.2024 | 119,00 | 122,80 | 117,60 | 121,10 | 2,45% | 2.369,00 |
| 12.12.2024 | 119,20 | 120,40 | 117,40 | 118,20 | -1,34% | 2.312,00 |
| 11.12.2024 | 117,60 | 120,60 | 116,40 | 119,80 | 0,67% | 2.236,00 |
| 10.12.2024 | 113,00 | 119,80 | 109,20 | 119,00 | 5,31% | 4.876,00 |
| 09.12.2024 | 110,00 | 114,60 | 109,20 | 113,00 | 2,63% | 3.022,00 |
| 06.12.2024 | 111,40 | 113,40 | 109,20 | 110,10 | -1,43% | 2.948,00 |
| 05.12.2024 | 111,80 | 113,80 | 111,00 | 111,70 | -0,80% | 1.789,00 |
| 04.12.2024 | 106,40 | 114,60 | 105,80 | 112,60 | 5,83% | 5.305,00 |
| 03.12.2024 | 106,50 | 107,40 | 102,20 | 106,40 | -0,19% | 1.643,00 |
| 02.12.2024 | 107,20 | 108,50 | 105,80 | 106,60 | 0,47% | 1.338,00 |
| 29.11.2024 | 107,80 | 108,60 | 105,30 | 106,10 | -1,49% | 2.095,00 |
| 28.11.2024 | 107,80 | 110,40 | 106,80 | 107,70 | 0,47% | 2.038,00 |
| 27.11.2024 | 110,70 | 111,10 | 106,00 | 107,20 | -3,51% | 2.066,00 |
| 26.11.2024 | 116,80 | 117,60 | 110,00 | 111,10 | -5,12% | 3.317,00 |
| 25.11.2024 | 108,80 | 117,80 | 108,20 | 117,10 | 7,83% | 3.937,00 |
| 22.11.2024 | 99,90 | 111,60 | 99,25 | 108,60 | 9,42% | 7.819,00 |
| 21.11.2024 | 95,85 | 99,90 | 95,40 | 99,25 | 3,55% | 3.084,00 |
| 20.11.2024 | 98,00 | 99,90 | 94,90 | 95,85 | -1,64% | 1.900,00 |
| 19.11.2024 | 98,70 | 99,90 | 95,55 | 97,45 | -1,17% | 1.335,00 |
| 18.11.2024 | 100,70 | 101,00 | 97,70 | 98,60 | -2,38% | 1.360,00 |
| 15.11.2024 | 99,40 | 101,50 | 97,40 | 101,00 | 2,69% | 898,00 |
| 14.11.2024 | 98,90 | 99,90 | 96,00 | 98,35 | -0,56% | 2.148,00 |
| 13.11.2024 | 104,80 | 105,20 | 97,10 | 98,90 | -5,45% | 3.981,00 |
| 12.11.2024 | 107,60 | 112,00 | 102,40 | 104,60 | -2,15% | 4.524,00 |
| 11.11.2024 | 102,80 | 109,30 | 102,80 | 106,90 | 3,48% | 2.335,00 |
| 08.11.2024 | 105,10 | 106,00 | 102,00 | 103,30 | -1,81% | 922,00 |
| 07.11.2024 | 102,90 | 106,20 | 102,50 | 105,20 | 2,33% | 1.033,00 |