207,250€
1,10%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 203,75 | 209,00 | 198,20 | 207,00 | 0,85% | 3.719,00 |
| 05.02.2026 | 212,50 | 214,00 | 200,50 | 205,25 | -3,07% | 2.696,00 |
| 04.02.2026 | 221,50 | 222,00 | 209,50 | 211,75 | -3,53% | 3.177,00 |
| 03.02.2026 | 237,50 | 237,75 | 215,00 | 219,50 | -7,77% | 8.571,00 |
| 02.02.2026 | 236,00 | 241,00 | 230,00 | 238,00 | -0,73% | 2.389,00 |
| 30.01.2026 | 234,50 | 247,00 | 230,50 | 239,75 | 4,24% | 7.785,00 |
| 29.01.2026 | 223,50 | 231,00 | 206,00 | 230,00 | 6,24% | 6.555,00 |
| 28.01.2026 | 216,00 | 220,25 | 214,50 | 216,50 | 1,76% | 1.784,00 |
| 27.01.2026 | 210,25 | 219,50 | 210,25 | 212,75 | 1,67% | 2.709,00 |
| 26.01.2026 | 209,00 | 211,00 | 204,00 | 209,25 | 0,84% | 2.292,00 |
| 23.01.2026 | 205,50 | 211,25 | 202,25 | 207,50 | 1,97% | 3.685,00 |
| 22.01.2026 | 196,80 | 206,00 | 194,00 | 203,50 | 4,95% | 3.722,00 |
| 21.01.2026 | 188,80 | 194,80 | 186,80 | 193,90 | 3,75% | 2.015,00 |
| 20.01.2026 | 192,30 | 194,20 | 186,70 | 186,90 | -3,36% | 1.766,00 |
| 19.01.2026 | 191,60 | 195,00 | 186,50 | 193,40 | -0,77% | 2.100,00 |
| 16.01.2026 | 195,70 | 198,60 | 194,70 | 194,90 | -0,15% | 715,00 |
| 15.01.2026 | 195,20 | 196,60 | 194,20 | 195,20 | -0,31% | 500,00 |
| 14.01.2026 | 204,75 | 206,00 | 193,80 | 195,80 | -2,03% | 1.534,00 |
| 13.01.2026 | 199,40 | 201,50 | 199,40 | 199,85 | -0,57% | 49,00 |
| 09.01.2026 | 202,00 | 202,00 | 200,00 | 201,00 | -0,12% | 23,00 |
| 08.01.2026 | 198,85 | 202,50 | 197,90 | 201,25 | 1,85% | 1.194,00 |
| 07.01.2026 | 197,10 | 198,90 | 197,00 | 197,60 | 0,46% | 153,00 |
| 06.01.2026 | 196,00 | 199,00 | 193,30 | 196,70 | 6,90% | 1.266,00 |
| 02.01.2026 | 185,40 | 186,60 | 180,20 | 184,00 | -1,08% | 1.265,00 |
| 30.12.2025 | 181,60 | 186,00 | 181,60 | 186,00 | 2,42% | 375,00 |
| 29.12.2025 | 176,80 | 184,80 | 176,80 | 181,60 | 0,89% | 2.142,00 |
| 23.12.2025 | 177,80 | 180,60 | 175,80 | 180,00 | 1,12% | 1.353,00 |
| 22.12.2025 | 175,80 | 180,80 | 175,80 | 178,00 | 1,25% | 1.660,00 |
| 19.12.2025 | 178,00 | 178,00 | 174,20 | 175,80 | 0,23% | 1.139,00 |
| 18.12.2025 | 177,40 | 178,80 | 174,80 | 175,40 | -1,35% | 1.518,00 |
| 17.12.2025 | 183,00 | 183,00 | 174,60 | 177,80 | -4,41% | 2.421,00 |
| 16.12.2025 | 188,20 | 188,20 | 183,20 | 186,00 | 0,32% | 697,00 |
| 15.12.2025 | 188,80 | 189,00 | 182,00 | 185,40 | -2,22% | 1.850,00 |
| 12.12.2025 | 186,80 | 191,60 | 185,60 | 189,60 | 2,38% | 1.478,00 |
| 11.12.2025 | 182,00 | 186,00 | 182,00 | 185,20 | 1,54% | 1.118,00 |
| 10.12.2025 | 181,00 | 185,60 | 180,20 | 182,40 | -0,22% | 639,00 |
| 09.12.2025 | 188,20 | 188,20 | 181,00 | 182,80 | -2,66% | 2.429,00 |
| 08.12.2025 | 182,20 | 188,40 | 182,00 | 187,80 | 1,08% | 1.276,00 |
| 05.12.2025 | 183,20 | 185,80 | 183,00 | 185,80 | 1,42% | 435,00 |
| 04.12.2025 | 184,80 | 184,80 | 183,20 | 183,20 | -0,97% | 335,00 |
| 03.12.2025 | 181,00 | 185,80 | 181,00 | 185,00 | 2,44% | 203,00 |
| 02.12.2025 | 186,20 | 186,20 | 180,60 | 180,60 | -1,31% | 190,00 |
| 01.12.2025 | 184,60 | 186,60 | 182,60 | 183,00 | -0,65% | 679,00 |
| 28.11.2025 | 186,40 | 186,40 | 184,20 | 184,20 | 0,44% | 454,00 |
| 27.11.2025 | 178,00 | 184,80 | 175,00 | 183,40 | 3,38% | 631,00 |
| 26.11.2025 | 177,80 | 178,20 | 173,60 | 177,40 | -0,11% | 503,00 |
| 25.11.2025 | 174,60 | 178,20 | 169,40 | 177,60 | 2,66% | 763,00 |
| 24.11.2025 | 174,20 | 177,20 | 172,40 | 173,00 | 0,00% | 1.053,00 |
| 21.11.2025 | 176,00 | 178,60 | 172,60 | 173,00 | -3,35% | 998,00 |
| 20.11.2025 | 179,80 | 183,60 | 176,20 | 179,00 | 0,11% | 673,00 |
| 19.11.2025 | 179,80 | 183,00 | 178,40 | 178,80 | -2,30% | 738,00 |
| 18.11.2025 | 176,00 | 183,00 | 173,40 | 183,00 | 3,04% | 1.812,00 |
| 17.11.2025 | 181,40 | 182,80 | 175,00 | 177,60 | -1,77% | 2.175,00 |
| 14.11.2025 | 176,00 | 183,80 | 176,00 | 180,80 | 2,26% | 842,00 |
| 13.11.2025 | 181,00 | 188,80 | 172,60 | 176,80 | -3,28% | 2.120,00 |
| 12.11.2025 | 168,80 | 184,60 | 168,60 | 182,80 | 8,55% | 9.170,00 |
| 11.11.2025 | 186,00 | 187,20 | 164,80 | 168,40 | -10,23% | 9.973,00 |
| 10.11.2025 | 190,00 | 194,40 | 184,80 | 187,60 | -0,42% | 1.013,00 |
| 07.11.2025 | 187,60 | 189,00 | 184,60 | 188,40 | 0,86% | 2.098,00 |
| 06.11.2025 | 189,60 | 192,20 | 184,20 | 186,80 | -2,61% | 1.480,00 |
| 05.11.2025 | 195,60 | 196,00 | 188,40 | 191,80 | -2,44% | 1.020,00 |
| 04.11.2025 | 205,00 | 205,50 | 194,60 | 196,60 | -5,48% | 2.081,00 |
| 03.11.2025 | 203,50 | 210,50 | 199,80 | 208,00 | 2,21% | 1.871,00 |
| 31.10.2025 | 200,00 | 203,50 | 196,20 | 203,50 | 3,19% | 858,00 |
| 30.10.2025 | 195,80 | 199,60 | 195,80 | 197,20 | 0,72% | 697,00 |
| 29.10.2025 | 198,80 | 199,80 | 194,40 | 195,80 | -1,90% | 751,00 |
| 28.10.2025 | 201,00 | 201,50 | 195,40 | 199,60 | -0,20% | 1.194,00 |
| 27.10.2025 | 205,00 | 207,00 | 200,00 | 200,00 | -2,20% | 1.173,00 |
| 24.10.2025 | 201,00 | 207,50 | 200,50 | 204,50 | 2,00% | 278,00 |
| 23.10.2025 | 203,50 | 204,50 | 198,40 | 200,50 | -1,47% | 536,00 |
| 22.10.2025 | 208,00 | 208,50 | 201,50 | 203,50 | -1,45% | 595,00 |
| 21.10.2025 | 196,40 | 210,50 | 196,40 | 206,50 | 5,90% | 2.861,00 |
| 20.10.2025 | 185,40 | 196,40 | 184,00 | 195,00 | 3,28% | 1.089,00 |
| 17.10.2025 | 192,40 | 192,40 | 186,20 | 188,80 | -2,07% | 1.191,00 |
| 16.10.2025 | 192,60 | 197,20 | 192,60 | 192,80 | 0,10% | 1.026,00 |
| 15.10.2025 | 193,20 | 199,20 | 191,00 | 192,60 | 0,10% | 365,00 |
| 14.10.2025 | 194,60 | 195,00 | 189,80 | 192,40 | -1,33% | 854,00 |
| 13.10.2025 | 191,80 | 201,00 | 191,80 | 195,00 | 1,35% | 965,00 |
| 10.10.2025 | 205,50 | 206,00 | 189,00 | 192,40 | -6,15% | 2.059,00 |
| 09.10.2025 | 207,50 | 209,50 | 201,50 | 205,00 | -1,44% | 1.014,00 |
| 08.10.2025 | 209,00 | 212,00 | 206,00 | 208,00 | -0,72% | 933,00 |
| 07.10.2025 | 205,50 | 214,50 | 205,00 | 209,50 | 1,70% | 2.282,00 |
| 06.10.2025 | 190,00 | 207,00 | 188,20 | 206,00 | 9,23% | 2.461,00 |
| 03.10.2025 | 193,60 | 193,60 | 187,80 | 188,60 | -3,28% | 657,00 |
| 02.10.2025 | 189,00 | 196,00 | 189,00 | 195,00 | 2,96% | 1.977,00 |
| 01.10.2025 | 189,20 | 190,60 | 186,40 | 189,40 | -1,76% | 1.484,00 |
| 30.09.2025 | 192,80 | 192,80 | 188,20 | 192,80 | -1,03% | 944,00 |
| 29.09.2025 | 194,20 | 196,80 | 192,20 | 194,80 | -1,02% | 1.100,00 |
| 26.09.2025 | 197,80 | 201,50 | 192,00 | 196,80 | -1,20% | 1.296,00 |
| 25.09.2025 | 205,00 | 205,00 | 198,80 | 199,20 | -1,14% | 312,00 |
| 24.09.2025 | 203,50 | 208,00 | 201,50 | 201,50 | -0,74% | 669,00 |
| 23.09.2025 | 207,00 | 209,50 | 203,00 | 203,00 | -0,49% | 1.134,00 |
| 22.09.2025 | 203,00 | 207,00 | 196,40 | 204,00 | 3,03% | 1.344,00 |
| 19.09.2025 | 197,00 | 204,00 | 195,80 | 198,00 | 1,85% | 721,00 |
| 18.09.2025 | 193,40 | 199,60 | 192,60 | 194,40 | 1,67% | 729,00 |
| 17.09.2025 | 190,60 | 196,40 | 189,60 | 191,20 | 0,63% | 272,00 |
| 16.09.2025 | 196,00 | 198,80 | 188,60 | 190,00 | -3,46% | 706,00 |
| 15.09.2025 | 191,80 | 202,00 | 191,80 | 196,80 | 2,61% | 1.180,00 |
| 12.09.2025 | 193,80 | 194,80 | 191,00 | 191,80 | -1,13% | 313,00 |
| 11.09.2025 | 189,20 | 194,80 | 189,20 | 194,00 | 1,68% | 1.037,00 |