221,000€
-3,81%
Echtzeit-Aktienkurs SECUNET SECURITY AG O.N.
Bid:
Ask:
Aktienkurse zur SECUNET SECURITY AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |