132,800€
-1,41%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 107,40 | 109,80 | 101,20 | 102,80 | -4,28% | 1.990,00 |
| 05.11.2024 | 106,90 | 108,00 | 106,40 | 107,40 | 0,28% | 511,00 |
| 04.11.2024 | 108,60 | 111,50 | 106,20 | 107,10 | -1,02% | 1.331,00 |
| 01.11.2024 | 108,00 | 109,60 | 106,80 | 108,20 | 0,19% | 1.039,00 |
| 31.10.2024 | 107,80 | 109,00 | 105,40 | 108,00 | 0,37% | 1.669,00 |
| 30.10.2024 | 112,20 | 112,80 | 106,80 | 107,60 | -3,93% | 3.184,00 |
| 29.10.2024 | 110,80 | 112,40 | 108,60 | 112,00 | 2,10% | 2.562,00 |
| 28.10.2024 | 111,80 | 111,80 | 107,40 | 109,70 | -0,99% | 1.671,00 |
| 25.10.2024 | 108,70 | 112,60 | 107,10 | 110,80 | 2,03% | 4.611,00 |
| 24.10.2024 | 104,80 | 110,60 | 104,20 | 108,60 | 3,92% | 2.097,00 |
| 23.10.2024 | 105,60 | 107,70 | 103,00 | 104,50 | -1,42% | 1.628,00 |
| 22.10.2024 | 109,00 | 109,10 | 102,00 | 106,00 | -2,30% | 3.848,00 |
| 21.10.2024 | 95,85 | 111,00 | 94,05 | 108,50 | 13,32% | 10.142,00 |
| 18.10.2024 | 91,95 | 96,80 | 91,30 | 95,75 | 4,08% | 1.631,00 |
| 17.10.2024 | 91,00 | 93,10 | 90,50 | 92,00 | 1,21% | 1.066,00 |
| 16.10.2024 | 92,75 | 93,55 | 90,40 | 90,90 | -1,99% | 1.328,00 |
| 15.10.2024 | 95,00 | 96,00 | 92,10 | 92,75 | -2,42% | 1.877,00 |
| 14.10.2024 | 96,20 | 97,40 | 94,20 | 95,05 | -1,50% | 1.059,00 |
| 11.10.2024 | 96,30 | 97,50 | 96,10 | 96,50 | -0,46% | 551,00 |
| 10.10.2024 | 97,40 | 98,40 | 96,20 | 96,95 | -0,72% | 908,00 |
| 09.10.2024 | 95,65 | 98,40 | 95,65 | 97,65 | 1,72% | 1.151,00 |
| 08.10.2024 | 93,30 | 98,10 | 92,80 | 96,00 | 2,78% | 3.960,00 |
| 07.10.2024 | 92,10 | 94,25 | 92,00 | 93,40 | 0,48% | 1.193,00 |
| 04.10.2024 | 92,30 | 94,60 | 91,35 | 92,95 | 1,64% | 2.514,00 |
| 03.10.2024 | 91,35 | 92,50 | 90,60 | 91,45 | 0,05% | 605,00 |
| 02.10.2024 | 91,70 | 92,40 | 90,80 | 91,40 | 0,00% | 1.381,00 |
| 01.10.2024 | 91,90 | 92,85 | 90,70 | 91,40 | -0,44% | 1.718,00 |
| 30.09.2024 | 92,00 | 92,30 | 91,10 | 91,80 | -0,60% | 504,00 |