221,000€
-3,81%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 229,75 | 230,50 | 218,00 | 221,25 | -3,70% | 567,00 |
| 24.07.2025 | 222,50 | 230,75 | 222,25 | 229,75 | 3,26% | 122,00 |
| 23.07.2025 | 218,25 | 225,00 | 217,00 | 222,50 | 2,53% | 37,00 |
| 22.07.2025 | 216,75 | 219,75 | 212,25 | 217,00 | 0,00% | 212,00 |
| 21.07.2025 | 214,25 | 218,25 | 214,25 | 217,00 | 1,17% | 326,00 |
| 18.07.2025 | 218,25 | 219,00 | 214,25 | 214,50 | -1,83% | 176,00 |
| 17.07.2025 | 215,00 | 222,00 | 214,25 | 218,50 | 1,86% | 370,00 |
| 16.07.2025 | 210,50 | 215,25 | 208,00 | 214,50 | 1,78% | 39,00 |
| 15.07.2025 | 217,25 | 224,00 | 206,75 | 210,75 | -3,10% | 615,00 |
| 14.07.2025 | 233,25 | 233,50 | 203,75 | 217,50 | -6,85% | 737,00 |
| 11.07.2025 | 234,75 | 235,50 | 229,25 | 233,50 | -0,64% | 451,00 |
| 10.07.2025 | 239,75 | 241,50 | 234,00 | 235,00 | -1,88% | 27,00 |
| 09.07.2025 | 240,50 | 243,50 | 236,00 | 239,50 | -0,31% | 551,00 |
| 08.07.2025 | 224,75 | 245,25 | 0,00 | 240,25 | 7,02% | 689,00 |
| 07.07.2025 | 222,25 | 225,50 | 218,50 | 224,50 | 1,01% | 89,00 |
| 04.07.2025 | 224,25 | 224,25 | 220,00 | 222,25 | -0,89% | 139,00 |
| 03.07.2025 | 224,50 | 227,50 | 221,00 | 224,25 | 1,47% | 28,00 |
| 02.07.2025 | 231,25 | 234,00 | 219,75 | 221,00 | -4,54% | 305,00 |
| 01.07.2025 | 228,00 | 236,25 | 0,00 | 231,50 | 1,65% | 3,00 |
| 30.06.2025 | 220,75 | 229,00 | 220,25 | 227,75 | 3,29% | - |
| 27.06.2025 | 217,75 | 222,50 | 216,50 | 220,50 | 1,15% | - |
| 26.06.2025 | 208,50 | 218,25 | 208,50 | 218,00 | 4,31% | - |
| 25.06.2025 | 211,50 | 212,00 | 204,50 | 209,00 | -0,83% | - |
| 24.06.2025 | 206,00 | 212,75 | 205,50 | 210,75 | 3,06% | 81,00 |
| 23.06.2025 | 204,25 | 209,25 | 202,50 | 204,50 | -0,12% | 148,00 |
| 20.06.2025 | 204,50 | 207,75 | 203,50 | 204,75 | 0,24% | 17,00 |
| 19.06.2025 | 205,75 | 206,50 | 203,00 | 204,25 | -0,61% | 65,00 |
| 18.06.2025 | 205,00 | 207,25 | 203,25 | 205,50 | 0,61% | - |
| 17.06.2025 | 206,00 | 211,50 | 203,25 | 204,25 | -1,57% | 25,00 |
| 16.06.2025 | 206,50 | 211,25 | 204,00 | 207,50 | 0,61% | 12,00 |
| 13.06.2025 | 208,75 | 212,00 | 203,75 | 206,25 | -2,60% | 178,00 |
| 12.06.2025 | 221,00 | 221,75 | 211,25 | 211,75 | -4,51% | 160,00 |
| 11.06.2025 | 216,75 | 223,25 | 215,75 | 221,75 | 2,19% | 62,00 |
| 10.06.2025 | 216,50 | 222,25 | 215,25 | 217,00 | 0,12% | 271,00 |
| 09.06.2025 | 223,75 | 223,75 | 216,50 | 216,75 | -3,24% | 41,00 |
| 06.06.2025 | 227,50 | 231,25 | 221,75 | 224,00 | -1,32% | 195,00 |
| 05.06.2025 | 224,75 | 229,25 | 223,00 | 227,00 | 0,89% | 202,00 |
| 04.06.2025 | 217,75 | 226,25 | 217,75 | 225,00 | 3,21% | 187,00 |
| 03.06.2025 | 212,25 | 219,50 | 210,00 | 218,00 | 2,71% | 336,00 |
| 02.06.2025 | 204,75 | 212,50 | 203,00 | 212,25 | 3,41% | 165,00 |
| 30.05.2025 | 210,75 | 213,25 | 201,25 | 205,25 | -2,61% | 83,00 |
| 29.05.2025 | 218,50 | 220,75 | 209,75 | 210,75 | -3,66% | 108,00 |
| 28.05.2025 | 207,25 | 224,00 | 206,50 | 218,75 | 5,68% | 275,00 |
| 27.05.2025 | 202,00 | 208,75 | 200,55 | 207,00 | 2,10% | 172,00 |
| 26.05.2025 | 197,20 | 204,50 | 197,20 | 202,75 | 2,30% | 76,00 |
| 23.05.2025 | 196,60 | 201,00 | 192,90 | 198,20 | 0,35% | 100,00 |
| 22.05.2025 | 193,70 | 202,25 | 193,00 | 197,50 | 1,44% | 95,00 |
| 21.05.2025 | 203,50 | 205,25 | 194,60 | 194,70 | -4,79% | 418,00 |
| 20.05.2025 | 208,75 | 209,75 | 201,75 | 204,50 | -2,50% | 130,00 |
| 19.05.2025 | 207,25 | 210,50 | 206,25 | 209,75 | 0,36% | 237,00 |
| 16.05.2025 | 216,00 | 223,75 | 207,75 | 209,00 | -3,58% | 111,00 |
| 15.05.2025 | 201,25 | 220,25 | 198,65 | 216,75 | 7,43% | 395,00 |
| 14.05.2025 | 194,90 | 202,25 | 194,40 | 201,75 | 3,57% | 21,00 |
| 13.05.2025 | 209,25 | 212,00 | 191,90 | 194,80 | -7,24% | 600,00 |
| 12.05.2025 | 208,75 | 213,00 | 206,25 | 210,00 | 0,84% | 262,00 |
| 09.05.2025 | 209,50 | 212,00 | 208,25 | 208,25 | -0,48% | 86,00 |
| 08.05.2025 | 208,75 | 213,25 | 208,00 | 209,25 | 0,24% | 63,00 |
| 07.05.2025 | 212,00 | 214,00 | 205,50 | 208,75 | -1,76% | 81,00 |
| 06.05.2025 | 212,00 | 216,00 | 205,50 | 212,50 | -0,35% | 236,00 |
| 05.05.2025 | 207,00 | 216,50 | 205,75 | 213,25 | 3,02% | 170,00 |
| 02.05.2025 | 205,25 | 211,50 | 205,25 | 207,00 | 0,73% | 347,00 |
| 30.04.2025 | 198,95 | 208,00 | 197,40 | 205,50 | 3,01% | 133,00 |
| 29.04.2025 | 197,80 | 199,95 | 195,60 | 199,50 | 0,86% | 104,00 |
| 28.04.2025 | 196,70 | 199,70 | 192,60 | 197,80 | 0,15% | 403,00 |
| 25.04.2025 | 196,20 | 198,30 | 191,00 | 197,50 | 0,71% | 350,00 |
| 24.04.2025 | 194,10 | 197,90 | 188,40 | 196,10 | 1,08% | 16,00 |
| 23.04.2025 | 192,00 | 199,95 | 192,00 | 194,00 | 0,99% | 288,00 |
| 22.04.2025 | 199,05 | 199,70 | 186,20 | 192,10 | -2,49% | 297,00 |
| 17.04.2025 | 186,10 | 202,00 | 182,70 | 197,00 | 7,07% | 239,00 |
| 16.04.2025 | 190,90 | 193,90 | 182,80 | 184,00 | -4,32% | 257,00 |
| 15.04.2025 | 185,50 | 193,60 | 183,00 | 192,30 | 3,78% | 206,00 |
| 14.04.2025 | 174,70 | 186,10 | 166,20 | 185,30 | 6,31% | 299,00 |
| 11.04.2025 | 171,80 | 174,90 | 167,00 | 174,30 | 1,81% | 453,00 |
| 10.04.2025 | 171,90 | 185,00 | 166,50 | 171,20 | -0,17% | 618,00 |
| 09.04.2025 | 155,50 | 171,70 | 154,30 | 171,50 | 10,29% | 455,00 |
| 08.04.2025 | 157,60 | 167,70 | 153,40 | 155,50 | -1,33% | 388,00 |
| 07.04.2025 | 150,90 | 166,90 | 131,20 | 157,60 | 4,03% | 961,00 |
| 04.04.2025 | 167,50 | 167,70 | 149,30 | 151,50 | -9,66% | 1.028,00 |
| 03.04.2025 | 165,40 | 169,60 | 160,20 | 167,70 | -1,41% | 123,00 |
| 02.04.2025 | 181,70 | 181,90 | 166,90 | 170,10 | -6,49% | 182,00 |
| 01.04.2025 | 171,70 | 183,60 | 170,30 | 181,90 | 6,06% | 269,00 |
| 31.03.2025 | 186,50 | 193,50 | 167,40 | 171,50 | -7,99% | 665,00 |
| 28.03.2025 | 194,40 | 194,40 | 177,10 | 186,40 | -4,12% | 655,00 |
| 27.03.2025 | 195,80 | 196,60 | 192,00 | 194,40 | -1,02% | 98,00 |
| 26.03.2025 | 204,25 | 206,75 | 192,60 | 196,40 | -3,84% | 135,00 |
| 25.03.2025 | 196,50 | 206,25 | 194,90 | 204,25 | 4,00% | 318,00 |
| 24.03.2025 | 209,50 | 214,50 | 192,50 | 196,40 | -6,36% | 305,00 |
| 21.03.2025 | 199,65 | 211,50 | 194,50 | 209,75 | 5,22% | 414,00 |
| 20.03.2025 | 217,50 | 221,25 | 198,10 | 199,35 | -8,76% | 381,00 |
| 19.03.2025 | 211,00 | 229,75 | 205,25 | 218,50 | 3,80% | 514,00 |
| 18.03.2025 | 212,00 | 212,50 | 205,00 | 210,50 | 0,48% | 335,00 |
| 17.03.2025 | 201,70 | 214,25 | 199,10 | 209,50 | 3,46% | 942,00 |
| 14.03.2025 | 184,20 | 204,25 | 181,80 | 202,50 | 10,90% | 416,00 |
| 13.03.2025 | 180,30 | 184,30 | 176,80 | 182,60 | 0,83% | 107,00 |
| 12.03.2025 | 188,00 | 188,00 | 179,30 | 181,10 | -3,00% | 556,00 |
| 11.03.2025 | 178,60 | 189,20 | 176,60 | 186,70 | 4,89% | 175,00 |
| 10.03.2025 | 189,50 | 195,10 | 175,90 | 178,00 | -6,17% | 1.373,00 |
| 07.03.2025 | 196,30 | 199,70 | 188,80 | 189,70 | -4,19% | 823,00 |
| 06.03.2025 | 190,10 | 203,50 | 189,00 | 198,00 | 4,27% | 2.857,00 |
| 05.03.2025 | 172,00 | 193,50 | 161,20 | 189,90 | 10,47% | 2.418,00 |