235,250€
-0,42%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 234,50 | 235,50 | 233,50 | 235,25 | -0,42% | 291,00 |
| 22.10.2026 | 252,50 | 254,00 | 232,50 | 236,25 | -4,35% | 2.113,00 |
| 21.10.2026 | 235,00 | 249,50 | 234,50 | 247,00 | 3,78% | 1.410,00 |
| 20.10.2026 | 243,00 | 243,75 | 233,50 | 238,00 | -1,75% | 929,00 |
| 19.10.2026 | 239,00 | 245,75 | 239,00 | 242,25 | -1,52% | 959,00 |
| 16.10.2026 | 239,00 | 248,00 | 235,00 | 246,00 | 4,79% | 1.502,00 |
| 15.10.2026 | 246,75 | 246,75 | 226,00 | 234,75 | -4,77% | 6.915,00 |
| 14.10.2026 | 251,50 | 253,50 | 245,50 | 246,50 | -1,10% | 1.049,00 |
| 13.10.2026 | 263,50 | 265,00 | 248,50 | 249,25 | -6,65% | 1.322,00 |
| 12.10.2026 | 266,50 | 267,50 | 264,00 | 267,00 | 0,66% | 2.767,00 |
| 09.10.2026 | 246,50 | 268,50 | 246,50 | 265,25 | 8,15% | 4.198,00 |
| 08.10.2026 | 258,50 | 259,75 | 241,50 | 245,25 | -6,57% | 2.740,00 |
| 07.10.2026 | 261,50 | 264,25 | 257,50 | 262,50 | 1,45% | 2.733,00 |
| 06.10.2026 | 250,50 | 263,75 | 249,00 | 258,75 | 4,33% | 4.158,00 |
| 05.10.2026 | 241,00 | 248,75 | 240,50 | 248,00 | 1,64% | 1.696,00 |
| 02.10.2026 | 253,50 | 259,75 | 242,50 | 244,00 | -1,71% | 6.925,00 |
| 01.10.2026 | 243,50 | 249,50 | 241,50 | 248,25 | 3,98% | 3.051,00 |
| 30.09.2026 | 247,50 | 247,50 | 235,50 | 238,75 | -2,55% | 2.180,00 |
| 29.09.2026 | 246,00 | 247,50 | 240,50 | 245,00 | 0,72% | 2.154,00 |
| 28.09.2026 | 230,50 | 251,00 | 230,50 | 243,25 | 5,19% | 6.667,00 |
| 25.09.2026 | 229,50 | 239,50 | 227,50 | 231,25 | 1,76% | 4.219,00 |
| 24.09.2026 | 248,00 | 248,50 | 226,25 | 227,25 | -8,37% | 7.833,00 |
| 23.09.2026 | 216,00 | 255,00 | 212,50 | 248,00 | 14,95% | 17.743,00 |
| 22.09.2026 | 220,50 | 222,00 | 215,25 | 215,75 | -1,82% | 2.180,00 |
| 21.09.2026 | 206,00 | 222,00 | 205,50 | 219,75 | 7,20% | 6.932,00 |
| 18.09.2026 | 206,50 | 207,00 | 201,25 | 205,00 | 2,71% | 3.505,00 |
| 17.09.2026 | 198,30 | 201,00 | 197,40 | 199,60 | 0,20% | 950,00 |
| 16.09.2026 | 198,50 | 200,65 | 196,60 | 199,20 | 0,56% | 380,00 |
| 15.09.2026 | 198,70 | 201,25 | 196,60 | 198,10 | -0,60% | 913,00 |
| 14.09.2026 | 201,50 | 203,00 | 194,20 | 199,30 | -2,30% | 3.465,00 |
| 11.09.2026 | 192,30 | 207,25 | 190,20 | 204,00 | 4,35% | 2.389,00 |
| 10.09.2026 | 196,80 | 197,40 | 194,00 | 195,50 | 0,21% | 235,00 |
| 09.09.2026 | 199,20 | 199,80 | 192,30 | 195,10 | -2,50% | 2.197,00 |
| 08.09.2026 | 203,00 | 204,25 | 196,20 | 200,10 | -2,86% | 3.874,00 |
| 07.09.2026 | 183,60 | 210,50 | 182,20 | 206,00 | 12,94% | 13.874,00 |
| 04.09.2026 | 175,80 | 182,40 | 174,40 | 182,40 | 3,40% | 839,00 |
| 03.09.2026 | 175,00 | 177,20 | 174,20 | 176,40 | 1,26% | 462,00 |
| 02.09.2026 | 176,60 | 179,80 | 173,00 | 174,20 | -1,36% | 1.485,00 |
| 01.09.2026 | 178,40 | 182,40 | 176,40 | 176,60 | -1,01% | 1.116,00 |
| 31.08.2026 | 183,40 | 183,80 | 178,40 | 178,40 | -3,25% | 1.078,00 |
| 28.08.2026 | 182,20 | 184,60 | 180,60 | 184,40 | 1,65% | 1.290,00 |
| 27.08.2026 | 178,00 | 182,00 | 176,60 | 181,40 | 3,54% | 801,00 |
| 26.08.2026 | 176,20 | 180,00 | 175,00 | 175,20 | -0,45% | 798,00 |
| 25.08.2026 | 177,40 | 180,40 | 173,60 | 176,00 | -0,34% | 1.959,00 |
| 24.08.2026 | 182,80 | 183,80 | 175,40 | 176,60 | -3,07% | 1.428,00 |
| 21.08.2026 | 181,00 | 183,40 | 180,40 | 182,20 | 0,33% | 695,00 |
| 20.08.2026 | 183,60 | 183,60 | 181,00 | 181,60 | -1,09% | 830,00 |
| 19.08.2026 | 184,20 | 189,80 | 179,40 | 183,60 | -0,33% | 1.353,00 |
| 18.08.2026 | 184,40 | 189,80 | 184,20 | 184,20 | 0,00% | 1.294,00 |
| 17.08.2026 | 191,00 | 191,80 | 184,20 | 184,20 | -2,64% | 2.453,00 |
| 14.08.2026 | 196,80 | 202,00 | 189,20 | 189,20 | -5,02% | 1.761,00 |
| 13.08.2026 | 187,20 | 201,00 | 186,00 | 199,20 | 6,64% | 5.967,00 |
| 12.08.2026 | 192,40 | 194,80 | 183,20 | 186,80 | -4,11% | 2.797,00 |
| 11.08.2026 | 196,40 | 196,80 | 191,20 | 194,80 | -0,61% | 2.007,00 |
| 10.08.2026 | 192,40 | 196,20 | 190,60 | 196,00 | 1,87% | 1.572,00 |
| 07.08.2026 | 188,80 | 193,80 | 188,80 | 192,40 | 0,84% | 2.359,00 |
| 06.08.2026 | 186,20 | 190,80 | 182,60 | 190,80 | 2,25% | 2.206,00 |
| 05.08.2026 | 182,80 | 186,60 | 179,40 | 186,60 | 2,30% | 803,00 |
| 04.08.2026 | 180,80 | 185,80 | 178,20 | 182,40 | 0,77% | 1.371,00 |
| 03.08.2026 | 178,80 | 184,80 | 178,20 | 181,00 | 1,57% | 1.811,00 |
| 31.07.2026 | 175,40 | 180,40 | 175,40 | 178,20 | 1,60% | 370,00 |
| 30.07.2026 | 177,00 | 178,80 | 172,80 | 175,40 | -0,57% | 1.598,00 |
| 29.07.2026 | 165,40 | 180,60 | 165,40 | 176,40 | 6,52% | 2.566,00 |
| 28.07.2026 | 161,40 | 168,60 | 160,40 | 165,60 | 2,60% | 737,00 |
| 27.07.2026 | 160,60 | 163,00 | 159,40 | 161,40 | 1,51% | 779,00 |
| 24.07.2026 | 158,20 | 163,20 | 157,60 | 159,00 | 0,51% | 1.540,00 |
| 23.07.2026 | 165,00 | 165,00 | 158,20 | 158,20 | -2,94% | 1.766,00 |
| 22.07.2026 | 161,20 | 165,00 | 160,20 | 163,00 | 1,88% | 702,00 |
| 21.07.2026 | 162,40 | 164,00 | 160,00 | 160,00 | -3,03% | 1.364,00 |
| 20.07.2026 | 162,80 | 165,00 | 160,20 | 165,00 | 0,49% | 800,00 |
| 17.07.2026 | 166,20 | 166,60 | 160,20 | 164,20 | -2,15% | 1.534,00 |
| 16.07.2026 | 170,40 | 170,40 | 165,20 | 167,80 | -1,06% | 392,00 |
| 15.07.2026 | 170,20 | 171,40 | 166,40 | 169,60 | -0,35% | 312,00 |
| 14.07.2026 | 172,40 | 172,40 | 165,20 | 170,20 | -1,16% | 1.128,00 |
| 13.07.2026 | 171,20 | 174,80 | 170,40 | 172,20 | -0,81% | 466,00 |
| 10.07.2026 | 173,80 | 174,60 | 171,20 | 173,60 | 0,93% | 269,00 |
| 09.07.2026 | 171,00 | 175,60 | 170,00 | 172,00 | -0,35% | 752,00 |
| 08.07.2026 | 178,80 | 178,80 | 172,60 | 172,60 | -3,47% | 666,00 |
| 07.07.2026 | 181,00 | 182,80 | 177,20 | 178,80 | -0,67% | 476,00 |
| 06.07.2026 | 178,60 | 184,60 | 178,20 | 180,00 | -0,22% | 699,00 |
| 03.07.2026 | 178,80 | 180,60 | 176,60 | 180,40 | 1,69% | 315,00 |
| 02.07.2026 | 176,00 | 180,20 | 173,60 | 177,40 | 1,03% | 427,00 |
| 01.07.2026 | 167,40 | 177,40 | 167,20 | 175,60 | 3,17% | 1.537,00 |
| 30.06.2026 | 168,80 | 170,20 | 166,00 | 170,20 | 2,16% | 860,00 |
| 29.06.2026 | 166,80 | 170,80 | 165,20 | 166,60 | -1,30% | 1.429,00 |
| 26.06.2026 | 171,80 | 172,00 | 165,20 | 168,80 | -1,75% | 1.824,00 |
| 25.06.2026 | 173,00 | 175,40 | 171,40 | 171,80 | -0,23% | 857,00 |
| 24.06.2026 | 176,00 | 177,00 | 172,20 | 172,20 | -2,16% | 1.174,00 |
| 23.06.2026 | 176,20 | 178,40 | 173,40 | 176,00 | -1,12% | 1.733,00 |
| 22.06.2026 | 182,60 | 183,80 | 173,00 | 178,00 | -2,31% | 2.457,00 |
| 19.06.2026 | 181,80 | 185,80 | 180,20 | 182,20 | -1,19% | 657,00 |
| 18.06.2026 | 186,20 | 186,40 | 180,20 | 184,40 | -0,75% | 1.191,00 |
| 17.06.2026 | 184,60 | 186,80 | 181,60 | 185,80 | 2,43% | 204,00 |
| 16.06.2026 | 186,40 | 188,20 | 181,40 | 181,40 | -2,68% | 1.080,00 |
| 15.06.2026 | 185,80 | 189,40 | 183,20 | 186,40 | 2,76% | 1.472,00 |
| 12.06.2026 | 186,00 | 186,40 | 179,00 | 181,40 | -2,47% | 1.762,00 |
| 11.06.2026 | 184,00 | 186,00 | 180,60 | 186,00 | 1,09% | 2.308,00 |
| 10.06.2026 | 190,40 | 190,60 | 181,00 | 184,00 | -4,07% | 3.987,00 |
| 09.06.2026 | 202,50 | 203,00 | 186,20 | 191,80 | -7,12% | 4.157,00 |
| 08.06.2026 | 210,00 | 211,00 | 202,50 | 206,50 | -1,20% | 2.052,00 |