194,700€
0,72%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 194,00 | 203,25 | 192,70 | 198,30 | 1,64% | 966,00 |
| 09.03.2026 | 195,40 | 198,60 | 191,60 | 195,10 | -1,98% | 269,00 |
| 06.03.2026 | 193,80 | 201,50 | 192,30 | 199,05 | 2,97% | 399,00 |
| 05.03.2026 | 200,00 | 201,25 | 192,50 | 193,30 | -3,64% | 538,00 |
| 04.03.2026 | 189,70 | 202,50 | 189,30 | 200,60 | 5,19% | 1.278,00 |
| 03.03.2026 | 188,50 | 191,20 | 186,50 | 190,70 | -0,31% | 1.113,00 |
| 02.03.2026 | 187,30 | 193,70 | 181,30 | 191,30 | 1,06% | 1.000,00 |
| 27.02.2026 | 186,40 | 189,90 | 184,30 | 189,30 | 1,39% | 407,00 |
| 26.02.2026 | 182,70 | 189,60 | 180,60 | 186,70 | 2,53% | 1.180,00 |
| 25.02.2026 | 187,00 | 188,50 | 180,10 | 182,10 | -2,67% | 1.628,00 |
| 24.02.2026 | 195,70 | 198,00 | 185,50 | 187,10 | -4,39% | 1.092,00 |
| 23.02.2026 | 197,20 | 201,75 | 192,30 | 195,70 | -0,20% | 944,00 |
| 20.02.2026 | 194,20 | 199,30 | 192,30 | 196,10 | 1,13% | 953,00 |
| 19.02.2026 | 191,20 | 198,80 | 190,80 | 193,90 | 1,25% | 958,00 |
| 18.02.2026 | 186,30 | 191,90 | 184,20 | 191,50 | 2,79% | 1.426,00 |
| 17.02.2026 | 188,50 | 189,10 | 183,30 | 186,30 | -1,58% | 1.104,00 |
| 16.02.2026 | 190,40 | 192,80 | 184,40 | 189,30 | -0,32% | 835,00 |
| 13.02.2026 | 185,10 | 190,30 | 183,40 | 189,90 | 2,93% | 1.000,00 |
| 12.02.2026 | 193,50 | 195,60 | 180,30 | 184,50 | -4,45% | 1.144,00 |
| 11.02.2026 | 202,50 | 203,25 | 192,30 | 193,10 | -4,64% | 1.562,00 |
| 10.02.2026 | 203,25 | 205,50 | 199,00 | 202,50 | -0,49% | 630,00 |
| 09.02.2026 | 206,50 | 215,00 | 201,25 | 203,50 | -0,97% | 841,00 |
| 06.02.2026 | 204,75 | 206,50 | 198,50 | 205,50 | 0,37% | 1.127,00 |
| 05.02.2026 | 211,75 | 213,75 | 201,00 | 204,75 | -2,85% | 1.110,00 |
| 04.02.2026 | 219,25 | 222,25 | 208,75 | 210,75 | -5,28% | 1.521,00 |
| 03.02.2026 | 236,50 | 239,00 | 217,00 | 222,50 | -6,32% | 1.629,00 |
| 02.02.2026 | 237,00 | 240,00 | 229,75 | 237,50 | 0,11% | 1.042,00 |
| 30.01.2026 | 233,75 | 246,25 | 231,00 | 237,25 | 1,61% | 1.891,00 |
| 29.01.2026 | 224,50 | 237,00 | 205,25 | 233,50 | 9,11% | 3.136,00 |
| 28.01.2026 | 217,50 | 221,00 | 211,00 | 214,00 | -1,38% | 507,00 |
| 27.01.2026 | 210,50 | 218,00 | 210,50 | 217,00 | 2,84% | 759,00 |
| 26.01.2026 | 209,75 | 211,00 | 203,75 | 211,00 | 2,68% | 830,00 |
| 23.01.2026 | 204,75 | 211,50 | 201,50 | 205,50 | 0,86% | 1.018,00 |
| 22.01.2026 | 194,80 | 206,50 | 194,00 | 203,75 | 5,19% | 1.315,00 |
| 21.01.2026 | 188,90 | 195,30 | 186,80 | 193,70 | 2,76% | 390,00 |
| 20.01.2026 | 191,90 | 193,50 | 185,90 | 188,50 | -2,58% | 346,00 |
| 19.01.2026 | 194,10 | 197,40 | 186,20 | 193,50 | -0,82% | 826,00 |
| 16.01.2026 | 195,50 | 198,80 | 194,40 | 195,10 | 0,00% | 505,00 |
| 15.01.2026 | 196,20 | 197,60 | 194,20 | 195,10 | -0,51% | 629,00 |
| 14.01.2026 | 204,50 | 205,25 | 193,80 | 196,10 | -4,34% | 680,00 |
| 13.01.2026 | 201,50 | 206,00 | 199,55 | 205,00 | 2,19% | 705,00 |
| 12.01.2026 | 200,55 | 202,50 | 198,00 | 200,60 | -0,22% | 396,00 |
| 09.01.2026 | 201,00 | 203,25 | 199,60 | 201,05 | 0,00% | 376,00 |
| 08.01.2026 | 199,15 | 201,25 | 197,50 | 201,05 | 0,73% | 415,00 |
| 07.01.2026 | 196,80 | 201,00 | 195,90 | 199,60 | 1,27% | 1.032,00 |
| 06.01.2026 | 196,70 | 199,05 | 193,20 | 197,10 | 0,41% | 692,00 |
| 05.01.2026 | 185,10 | 197,50 | 183,30 | 196,30 | 6,86% | 1.025,00 |
| 02.01.2026 | 184,80 | 187,40 | 180,60 | 183,70 | -0,60% | 444,00 |
| 30.12.2025 | 183,50 | 185,90 | 181,50 | 184,80 | 0,60% | 448,00 |
| 29.12.2025 | 178,90 | 183,90 | 177,60 | 183,70 | 2,91% | 530,00 |
| 23.12.2025 | 179,50 | 180,30 | 175,90 | 178,50 | -0,67% | 600,00 |
| 22.12.2025 | 176,10 | 179,70 | 175,10 | 179,70 | 2,04% | 552,00 |
| 19.12.2025 | 177,00 | 177,70 | 174,00 | 176,10 | -0,62% | 247,00 |
| 18.12.2025 | 175,80 | 179,00 | 175,70 | 177,20 | 0,85% | 599,00 |
| 17.12.2025 | 184,40 | 184,90 | 175,20 | 175,70 | -4,77% | 839,00 |
| 16.12.2025 | 186,00 | 188,10 | 183,50 | 184,50 | -1,28% | 594,00 |
| 15.12.2025 | 187,10 | 188,80 | 181,80 | 186,90 | 0,21% | 122,00 |
| 12.12.2025 | 187,10 | 191,20 | 185,30 | 186,50 | -0,43% | 532,00 |
| 11.12.2025 | 183,40 | 187,30 | 182,70 | 187,30 | 1,41% | 442,00 |
| 10.12.2025 | 183,80 | 185,40 | 181,40 | 184,70 | 0,33% | 875,00 |
| 09.12.2025 | 186,30 | 188,20 | 182,70 | 184,10 | -0,97% | 261,00 |
| 08.12.2025 | 183,90 | 188,70 | 183,70 | 185,90 | 0,98% | 302,00 |
| 05.12.2025 | 185,30 | 185,50 | 183,50 | 184,10 | -0,43% | 759,00 |