106,800€
7,61%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 99,90 | 107,80 | 99,25 | 106,80 | 7,61% | 4.936,00 |
| 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 |
| 27.09.2024 | 90,90 | 94,70 | 90,90 | 92,35 | 1,21% | 2.030,00 |
| 26.09.2024 | 90,30 | 92,30 | 90,10 | 91,25 | 1,05% | 711,00 |
| 25.09.2024 | 90,80 | 91,30 | 90,10 | 90,30 | -0,82% | 2.061,00 |
| 24.09.2024 | 91,25 | 92,80 | 90,10 | 91,05 | 0,39% | 4.192,00 |
| 23.09.2024 | 91,80 | 92,80 | 90,20 | 90,70 | -1,73% | 892,00 |
| 20.09.2024 | 92,50 | 92,55 | 91,20 | 92,30 | -1,49% | 1.111,00 |
| 19.09.2024 | 91,85 | 95,00 | 90,40 | 93,70 | 2,29% | 1.426,00 |
| 18.09.2024 | 93,55 | 94,40 | 90,10 | 91,60 | -2,03% | 904,00 |
| 17.09.2024 | 93,05 | 95,00 | 92,30 | 93,50 | 0,43% | 979,00 |
| 16.09.2024 | 93,70 | 95,00 | 92,10 | 93,10 | -1,48% | 2.097,00 |
| 13.09.2024 | 94,40 | 96,10 | 93,85 | 94,50 | 0,05% | 1.239,00 |
| 12.09.2024 | 95,75 | 97,15 | 93,45 | 94,45 | -1,05% | 1.043,00 |
| 11.09.2024 | 95,85 | 96,90 | 92,90 | 95,45 | -0,68% | 728,00 |
| 10.09.2024 | 95,05 | 97,40 | 94,00 | 96,10 | 0,21% | 700,00 |
| 09.09.2024 | 94,25 | 98,20 | 92,10 | 95,90 | 4,13% | 935,00 |
| 06.09.2024 | 95,60 | 97,15 | 92,10 | 92,10 | -5,20% | 2.075,00 |
| 05.09.2024 | 97,20 | 98,80 | 95,30 | 97,15 | -0,56% | 1.949,00 |
| 04.09.2024 | 101,00 | 101,60 | 96,50 | 97,70 | -3,74% | 2.629,00 |
| 03.09.2024 | 104,00 | 104,40 | 100,60 | 101,50 | -2,12% | 1.722,00 |
| 02.09.2024 | 104,50 | 106,40 | 102,40 | 103,70 | -0,77% | 1.446,00 |
| 30.08.2024 | 104,50 | 105,80 | 103,20 | 104,50 | 0,00% | 910,00 |
| 29.08.2024 | 104,40 | 105,80 | 103,20 | 104,50 | 0,38% | 1.385,00 |
| 28.08.2024 | 106,80 | 106,80 | 102,20 | 104,10 | -1,79% | 1.766,00 |
| 27.08.2024 | 105,60 | 107,60 | 103,80 | 106,00 | -0,09% | 1.301,00 |
| 26.08.2024 | 106,50 | 107,80 | 102,40 | 106,10 | -0,28% | 2.942,00 |
| 23.08.2024 | 108,00 | 108,20 | 105,00 | 106,40 | -1,12% | 1.305,00 |
| 22.08.2024 | 108,70 | 109,50 | 106,20 | 107,60 | -1,56% | 994,00 |
| 21.08.2024 | 107,70 | 110,80 | 107,50 | 109,30 | 0,46% | 740,00 |
| 20.08.2024 | 111,10 | 112,20 | 106,40 | 108,80 | -2,42% | 2.032,00 |
| 19.08.2024 | 109,40 | 113,10 | 107,20 | 111,50 | 1,83% | 888,00 |
| 16.08.2024 | 109,20 | 111,70 | 107,20 | 109,50 | -0,90% | 1.062,00 |
| 15.08.2024 | 107,10 | 111,80 | 106,00 | 110,50 | 1,94% | 603,00 |
| 14.08.2024 | 109,50 | 112,60 | 106,40 | 108,40 | -1,72% | 1.277,00 |
| 13.08.2024 | 117,20 | 123,80 | 108,40 | 110,30 | -5,81% | 4.948,00 |
| 12.08.2024 | 116,60 | 118,80 | 114,00 | 117,10 | -0,09% | 1.297,00 |
| 09.08.2024 | 114,60 | 119,60 | 112,40 | 117,20 | 2,00% | 417,00 |
| 08.08.2024 | 117,00 | 118,20 | 112,80 | 114,90 | -2,63% | 577,00 |
| 07.08.2024 | 109,60 | 121,20 | 109,60 | 118,00 | 6,98% | 1.284,00 |
| 06.08.2024 | 111,80 | 114,40 | 109,60 | 110,30 | -1,69% | 1.229,00 |
| 05.08.2024 | 114,40 | 114,40 | 106,00 | 112,20 | -4,10% | 2.584,00 |
| 02.08.2024 | 120,70 | 120,70 | 115,40 | 117,00 | -3,78% | 775,00 |
| 01.08.2024 | 122,10 | 124,00 | 116,60 | 121,60 | -0,73% | 1.481,00 |
| 31.07.2024 | 124,20 | 125,00 | 120,00 | 122,50 | -1,21% | 400,00 |
| 30.07.2024 | 121,30 | 124,80 | 120,00 | 124,00 | 1,39% | 541,00 |
| 29.07.2024 | 123,80 | 124,60 | 120,60 | 122,30 | -0,73% | 515,00 |
| 26.07.2024 | 122,00 | 124,80 | 121,10 | 123,20 | 0,90% | 657,00 |
| 25.07.2024 | 119,00 | 123,60 | 117,20 | 122,10 | 2,35% | 1.109,00 |
| 24.07.2024 | 119,40 | 121,60 | 117,20 | 119,30 | -0,08% | 1.097,00 |
| 23.07.2024 | 120,80 | 120,80 | 117,40 | 119,40 | -1,24% | 1.128,00 |
| 22.07.2024 | 121,40 | 122,40 | 118,40 | 120,90 | 0,08% | 756,00 |
| 19.07.2024 | 121,90 | 121,90 | 118,60 | 120,80 | 0,25% | 932,00 |
| 18.07.2024 | 120,40 | 122,30 | 118,60 | 120,50 | -0,17% | 803,00 |
| 17.07.2024 | 119,20 | 122,40 | 117,60 | 120,70 | -0,08% | 1.119,00 |
| 16.07.2024 | 121,90 | 122,60 | 118,20 | 120,80 | -0,58% | 1.064,00 |
| 15.07.2024 | 124,80 | 124,80 | 119,70 | 121,50 | -1,30% | 1.271,00 |
| 12.07.2024 | 122,30 | 124,60 | 121,00 | 123,10 | 1,23% | 1.027,00 |
| 11.07.2024 | 122,40 | 123,60 | 120,60 | 121,60 | -0,73% | 979,00 |
| 10.07.2024 | 123,60 | 124,20 | 120,60 | 122,50 | -0,81% | 337,00 |
| 09.07.2024 | 121,40 | 125,00 | 120,60 | 123,50 | 1,23% | 1.527,00 |
| 08.07.2024 | 123,20 | 126,70 | 120,60 | 122,00 | -1,69% | 1.971,00 |