193,500€
0,10%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 192,60 | 192,70 | 190,00 | 192,40 | -0,47% | 36,00 |
| 12.11.2026 | 231,75 | 231,75 | 191,00 | 193,30 | -16,95% | 5.920,00 |
| 11.11.2026 | 229,25 | 235,00 | 228,00 | 232,75 | 1,86% | 629,00 |
| 10.11.2026 | 233,50 | 234,00 | 225,50 | 228,50 | -1,08% | 698,00 |
| 09.11.2026 | 229,25 | 232,50 | 226,00 | 231,00 | 1,09% | 618,00 |
| 06.11.2026 | 231,75 | 231,75 | 225,50 | 228,50 | 0,33% | 664,00 |
| 05.11.2026 | 249,25 | 249,25 | 225,00 | 227,75 | -9,08% | 1.344,00 |
| 04.11.2026 | 247,75 | 255,25 | 243,50 | 250,50 | -1,76% | 831,00 |
| 03.11.2026 | 238,75 | 258,00 | 232,50 | 255,00 | 6,25% | 1.800,00 |
| 02.11.2026 | 244,75 | 248,50 | 240,00 | 240,00 | -1,23% | 261,00 |
| 30.10.2026 | 248,25 | 249,25 | 239,75 | 243,00 | -2,61% | 426,00 |
| 29.10.2026 | 244,50 | 250,00 | 242,25 | 249,50 | -0,40% | 664,00 |
| 28.10.2026 | 248,75 | 254,50 | 247,00 | 250,50 | 0,80% | 529,00 |
| 27.10.2026 | 247,75 | 252,25 | 247,25 | 248,50 | 0,40% | 499,00 |
| 26.10.2026 | 241,25 | 251,50 | 240,50 | 247,50 | 2,48% | 439,00 |
| 23.10.2026 | 234,75 | 241,50 | 233,75 | 241,50 | 2,77% | 595,00 |
| 22.10.2026 | 250,00 | 253,00 | 232,75 | 235,00 | -6,19% | 727,00 |
| 21.10.2026 | 237,75 | 250,50 | 234,75 | 250,50 | 6,37% | 623,00 |
| 20.10.2026 | 241,50 | 243,75 | 234,00 | 235,50 | -2,48% | 543,00 |
| 19.10.2026 | 238,75 | 245,75 | 238,75 | 241,50 | 1,26% | 772,00 |
| 16.10.2026 | 236,75 | 247,00 | 235,25 | 238,50 | 1,49% | 1.003,00 |
| 15.10.2026 | 234,50 | 235,00 | 234,50 | 235,00 | -4,67% | - |
| 14.10.2026 | 250,25 | 252,50 | 244,25 | 246,50 | -2,18% | 796,00 |
| 13.10.2026 | 264,00 | 264,50 | 247,25 | 252,00 | -4,55% | 666,00 |
| 12.10.2026 | 266,50 | 268,25 | 263,50 | 264,00 | -1,12% | 475,00 |
| 09.10.2026 | 248,00 | 268,00 | 247,00 | 267,00 | 8,98% | 656,00 |
| 08.10.2026 | 258,25 | 259,00 | 243,75 | 245,00 | -5,59% | 731,00 |
| 07.10.2026 | 260,50 | 265,25 | 257,50 | 259,50 | -0,57% | 763,00 |
| 06.10.2026 | 249,25 | 263,75 | 248,75 | 261,00 | 4,82% | 1.351,00 |
| 05.10.2026 | 242,00 | 251,00 | 240,50 | 249,00 | 2,47% | 921,00 |
| 02.10.2026 | 249,75 | 260,00 | 241,25 | 243,00 | -2,80% | 2.029,00 |
| 01.10.2026 | 243,25 | 250,75 | 242,00 | 250,00 | 2,67% | 714,00 |
| 30.09.2026 | 246,25 | 246,75 | 234,50 | 243,50 | -2,21% | 735,00 |
| 29.09.2026 | 245,75 | 251,50 | 240,50 | 249,00 | 1,22% | 906,00 |
| 28.09.2026 | 231,75 | 251,00 | 229,75 | 246,00 | 6,72% | 2.000,00 |
| 25.09.2026 | 228,75 | 238,75 | 227,75 | 230,50 | -0,43% | 1.675,00 |
| 24.09.2026 | 247,50 | 248,25 | 225,50 | 231,50 | -6,28% | 3.392,00 |
| 23.09.2026 | 215,75 | 255,50 | 212,50 | 247,00 | 14,62% | 6.510,00 |
| 22.09.2026 | 220,00 | 222,25 | 213,00 | 215,50 | -1,60% | 1.284,00 |
| 21.09.2026 | 205,25 | 221,00 | 205,00 | 219,00 | 7,09% | 2.131,00 |
| 18.09.2026 | 203,75 | 206,50 | 200,75 | 204,50 | -1,68% | 589,00 |
| 17.09.2026 | 198,10 | 208,00 | 196,90 | 208,00 | 5,64% | 1.064,00 |
| 16.09.2026 | 199,05 | 201,00 | 196,50 | 196,90 | -0,86% | 344,00 |
| 15.09.2026 | 199,20 | 201,25 | 196,70 | 198,60 | -0,50% | 647,00 |
| 14.09.2026 | 201,75 | 203,25 | 194,10 | 199,60 | -1,67% | 1.420,00 |
| 11.09.2026 | 192,70 | 207,50 | 189,30 | 203,00 | 5,56% | 941,00 |
| 10.09.2026 | 195,30 | 196,90 | 191,00 | 192,30 | -1,44% | 472,00 |
| 09.09.2026 | 198,40 | 199,00 | 192,50 | 195,10 | -1,98% | 852,00 |
| 08.09.2026 | 201,75 | 204,75 | 196,10 | 199,05 | -2,19% | 1.196,00 |
| 07.09.2026 | 184,00 | 210,00 | 182,10 | 203,50 | 12,49% | 3.425,00 |
| 04.09.2026 | 174,80 | 181,40 | 173,60 | 180,90 | 3,43% | 1.044,00 |
| 03.09.2026 | 174,40 | 177,20 | 173,90 | 174,90 | 0,58% | 1.052,00 |
| 02.09.2026 | 178,10 | 179,10 | 172,90 | 173,90 | -2,30% | 982,00 |
| 01.09.2026 | 178,50 | 181,90 | 176,60 | 178,00 | -0,50% | 2.289,00 |
| 31.08.2026 | 182,30 | 183,10 | 178,30 | 178,90 | -2,29% | 649,00 |
| 28.08.2026 | 181,40 | 183,20 | 180,40 | 183,10 | 1,22% | 283,00 |
| 27.08.2026 | 177,80 | 181,90 | 175,40 | 180,90 | 2,26% | 2.164,00 |
| 26.08.2026 | 176,30 | 180,00 | 174,50 | 176,90 | 0,34% | 346,00 |
| 25.08.2026 | 176,50 | 180,20 | 173,20 | 176,30 | -0,23% | 1.329,00 |
| 24.08.2026 | 182,20 | 182,80 | 175,90 | 176,70 | -2,32% | 284,00 |
| 21.08.2026 | 179,90 | 184,50 | 178,70 | 180,90 | 0,56% | 773,00 |
| 20.08.2026 | 181,60 | 181,90 | 179,90 | 179,90 | -1,21% | 33,00 |
| 19.08.2026 | 184,20 | 187,80 | 179,80 | 182,10 | -6,38% | 788,00 |
| 05.05.2026 | 184,20 | 197,60 | 178,50 | 194,50 | 8,06% | 1.443,00 |
| 04.05.2026 | 183,20 | 187,00 | 179,60 | 180,00 | -1,59% | 455,00 |
| 30.04.2026 | 179,90 | 184,40 | 179,30 | 182,90 | 1,44% | 87,00 |
| 29.04.2026 | 180,30 | 185,10 | 179,10 | 180,30 | 0,11% | 903,00 |
| 28.04.2026 | 181,80 | 181,90 | 178,00 | 180,10 | -0,99% | 530,00 |
| 27.04.2026 | 185,70 | 188,20 | 181,50 | 181,90 | -2,15% | 831,00 |
| 24.04.2026 | 186,60 | 188,10 | 183,70 | 185,90 | -0,21% | 610,00 |
| 23.04.2026 | 192,50 | 193,70 | 185,90 | 186,30 | -3,82% | 382,00 |
| 22.04.2026 | 195,20 | 195,70 | 190,80 | 193,70 | -0,15% | 423,00 |
| 21.04.2026 | 193,10 | 196,70 | 191,60 | 194,00 | 0,67% | 296,00 |
| 20.04.2026 | 193,30 | 195,30 | 189,20 | 192,70 | -1,13% | 812,00 |
| 17.04.2026 | 191,00 | 200,20 | 189,70 | 194,90 | 2,10% | 1.213,00 |
| 16.04.2026 | 189,30 | 193,30 | 186,50 | 190,90 | 1,06% | 199,00 |
| 15.04.2026 | 187,30 | 190,50 | 187,30 | 188,90 | 0,43% | 1.090,00 |
| 14.04.2026 | 188,90 | 194,00 | 186,70 | 188,10 | -1,05% | 916,00 |
| 13.04.2026 | 180,00 | 190,30 | 176,20 | 190,10 | 3,26% | 712,00 |
| 10.04.2026 | 179,50 | 186,10 | 177,80 | 184,10 | 3,25% | 514,00 |
| 09.04.2026 | 185,30 | 186,00 | 177,60 | 178,30 | -4,19% | 535,00 |
| 08.04.2026 | 182,00 | 191,00 | 179,80 | 186,10 | 3,79% | 696,00 |
| 07.04.2026 | 180,20 | 183,90 | 176,80 | 179,30 | -0,88% | 456,00 |
| 02.04.2026 | 177,90 | 182,80 | 173,50 | 180,90 | 0,22% | 105,00 |
| 01.04.2026 | 178,80 | 182,30 | 176,60 | 180,50 | 1,18% | 315,00 |
| 31.03.2026 | 174,60 | 178,70 | 173,20 | 178,40 | 3,06% | 185,00 |
| 30.03.2026 | 170,80 | 175,30 | 153,00 | 173,10 | 1,41% | 1.914,00 |
| 27.03.2026 | 178,00 | 182,40 | 169,70 | 170,70 | -4,05% | 1.332,00 |
| 26.03.2026 | 179,00 | 181,70 | 173,80 | 177,90 | -1,11% | 699,00 |
| 25.03.2026 | 179,50 | 182,50 | 178,10 | 179,90 | 0,22% | 715,00 |
| 24.03.2026 | 181,10 | 182,20 | 177,30 | 179,50 | -1,86% | 362,00 |
| 23.03.2026 | 175,10 | 183,70 | 171,30 | 182,90 | 4,28% | 480,00 |
| 20.03.2026 | 184,20 | 185,10 | 174,70 | 175,40 | -3,89% | 1.113,00 |
| 19.03.2026 | 185,60 | 186,50 | 177,70 | 182,50 | -1,08% | 944,00 |
| 18.03.2026 | 187,20 | 190,50 | 184,50 | 184,50 | -0,97% | 350,00 |
| 17.03.2026 | 188,00 | 189,50 | 183,00 | 186,30 | -1,48% | 1.615,00 |
| 16.03.2026 | 191,90 | 192,20 | 186,60 | 189,10 | -1,05% | 956,00 |
| 13.03.2026 | 192,20 | 194,00 | 190,40 | 191,10 | -0,62% | 208,00 |
| 12.03.2026 | 194,00 | 195,50 | 191,20 | 192,30 | -1,64% | 339,00 |
| 11.03.2026 | 198,30 | 200,40 | 190,60 | 195,50 | -1,41% | 488,00 |