190,900€
1,22%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 190,80 | 193,50 | 187,70 | 190,90 | 1,22% | 530,00 |
| 15.04.2026 | 188,80 | 190,70 | 187,20 | 188,60 | 0,27% | 280,00 |
| 14.04.2026 | 188,40 | 193,80 | 186,00 | 188,10 | -0,32% | 1.193,00 |
| 13.04.2026 | 180,40 | 189,60 | 176,90 | 188,70 | 5,24% | 1.242,00 |
| 10.04.2026 | 178,30 | 184,60 | 178,10 | 179,30 | 0,96% | 1.187,00 |
| 09.04.2026 | 184,00 | 185,40 | 176,40 | 177,60 | -3,74% | 649,00 |
| 08.04.2026 | 182,00 | 190,80 | 180,20 | 184,50 | 4,24% | 1.198,00 |
| 07.04.2026 | 181,80 | 184,10 | 176,40 | 177,00 | -1,83% | 666,00 |
| 02.04.2026 | 178,30 | 182,60 | 173,00 | 180,30 | 0,28% | 684,00 |
| 01.04.2026 | 176,80 | 182,20 | 176,40 | 179,80 | 0,90% | 1.082,00 |
| 31.03.2026 | 174,00 | 178,20 | 173,30 | 178,20 | 2,18% | 814,00 |
| 30.03.2026 | 170,50 | 176,60 | 152,80 | 174,40 | 2,23% | 4.846,00 |
| 27.03.2026 | 179,70 | 182,60 | 169,20 | 170,60 | -4,96% | 1.385,00 |
| 26.03.2026 | 180,20 | 181,50 | 174,20 | 179,50 | -1,10% | 720,00 |
| 25.03.2026 | 179,90 | 183,00 | 178,80 | 181,50 | 1,45% | 734,00 |
| 24.03.2026 | 181,20 | 181,80 | 177,60 | 178,90 | -1,70% | 207,00 |
| 23.03.2026 | 175,50 | 184,00 | 170,40 | 182,00 | 3,29% | 1.690,00 |
| 20.03.2026 | 184,50 | 186,80 | 175,90 | 176,20 | -3,66% | 1.128,00 |
| 19.03.2026 | 185,60 | 186,20 | 176,60 | 182,90 | -1,30% | 3.383,00 |
| 18.03.2026 | 187,00 | 191,00 | 184,20 | 185,30 | -0,70% | 689,00 |
| 17.03.2026 | 187,40 | 190,20 | 183,30 | 186,60 | -1,17% | 1.135,00 |
| 16.03.2026 | 189,80 | 193,60 | 186,40 | 188,80 | -1,62% | 1.830,00 |
| 13.03.2026 | 191,10 | 193,70 | 189,20 | 191,90 | 0,37% | 1.623,00 |
| 12.03.2026 | 193,70 | 195,80 | 190,40 | 191,20 | -1,80% | 623,00 |
| 11.03.2026 | 200,00 | 200,50 | 190,40 | 194,70 | -1,94% | 490,00 |
| 10.03.2026 | 193,50 | 203,00 | 192,60 | 198,55 | 2,24% | 1.072,00 |
| 09.03.2026 | 193,40 | 200,00 | 190,80 | 194,20 | -1,57% | 1.613,00 |
| 06.03.2026 | 194,40 | 197,60 | 192,10 | 197,30 | 2,92% | 740,00 |
| 05.03.2026 | 201,00 | 201,00 | 189,80 | 191,70 | -4,41% | 2.026,00 |
| 04.03.2026 | 189,20 | 203,00 | 187,60 | 200,55 | 5,83% | 6.017,00 |
| 03.03.2026 | 191,20 | 191,20 | 186,40 | 189,50 | -1,25% | 1.141,00 |
| 02.03.2026 | 188,20 | 193,60 | 180,40 | 191,90 | 1,32% | 1.628,00 |
| 27.02.2026 | 184,60 | 191,40 | 184,40 | 189,40 | 1,66% | 1.000,00 |
| 26.02.2026 | 179,60 | 189,60 | 179,60 | 186,30 | 3,04% | 2.391,00 |
| 25.02.2026 | 185,20 | 188,80 | 179,40 | 180,80 | -2,80% | 5.502,00 |
| 24.02.2026 | 197,60 | 197,80 | 185,90 | 186,00 | -5,54% | 2.191,00 |
| 23.02.2026 | 197,80 | 201,50 | 192,50 | 196,90 | 0,72% | 3.706,00 |
| 20.02.2026 | 194,60 | 199,40 | 192,40 | 195,50 | 0,51% | 3.378,00 |
| 19.02.2026 | 192,00 | 199,00 | 190,80 | 194,50 | 2,05% | 2.164,00 |
| 18.02.2026 | 188,20 | 192,00 | 183,80 | 190,60 | 2,14% | 2.597,00 |
| 17.02.2026 | 188,60 | 189,40 | 183,30 | 186,60 | -1,37% | 1.571,00 |
| 16.02.2026 | 191,40 | 193,00 | 184,70 | 189,20 | -0,68% | 1.488,00 |
| 13.02.2026 | 184,90 | 192,20 | 183,70 | 190,50 | 2,92% | 1.725,00 |
| 12.02.2026 | 193,60 | 196,40 | 181,80 | 185,10 | -4,44% | 3.701,00 |
| 11.02.2026 | 204,50 | 204,50 | 193,70 | 193,70 | -5,05% | 1.689,00 |
| 10.02.2026 | 203,00 | 205,50 | 199,85 | 204,00 | -0,12% | 1.137,00 |
| 09.02.2026 | 208,50 | 214,75 | 200,50 | 204,25 | -1,33% | 4.220,00 |
| 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 |