249,750€
5,16%
Echtzeit-Aktienkurs SECUNET SECURITY AG O.N.
Bid:
Ask:
Aktienkurse zur SECUNET SECURITY AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 243,50 | 249,00 | 241,50 | 249,00 | 4,84% | 902,00 |
| 30.09.2026 | 249,25 | 249,25 | 237,50 | 237,50 | -2,86% | 153,00 |
| 29.09.2026 | 245,50 | 247,50 | 240,00 | 244,50 | -1,81% | 262,00 |
| 28.09.2026 | 230,00 | 250,50 | 228,50 | 249,00 | 6,98% | 2.724,00 |
| 25.09.2026 | 230,75 | 238,25 | 227,75 | 232,75 | 0,65% | 296,00 |
| 24.09.2026 | 247,25 | 247,50 | 226,25 | 231,25 | -6,85% | 1.076,00 |
| 23.09.2026 | 216,25 | 254,75 | 212,50 | 248,25 | 14,27% | 5.065,00 |
| 22.09.2026 | 219,50 | 222,00 | 216,75 | 217,25 | -0,34% | 81,00 |
| 21.09.2026 | 206,50 | 221,00 | 205,75 | 218,00 | 5,95% | 1.476,00 |
| 18.09.2026 | 207,50 | 207,75 | 205,75 | 205,75 | 2,90% | - |
| 17.09.2026 | 198,35 | 200,70 | 198,20 | 199,95 | 1,09% | - |
| 16.09.2026 | 198,55 | 200,90 | 197,20 | 197,80 | -1,35% | - |
| 15.09.2026 | 197,60 | 200,65 | 197,30 | 200,50 | 0,48% | - |
| 14.09.2026 | 200,55 | 203,25 | 194,00 | 199,55 | -0,94% | 388,00 |
| 11.09.2026 | 193,00 | 207,25 | 189,30 | 201,45 | 2,83% | 194,00 |
| 10.09.2026 | 195,90 | 196,30 | 194,60 | 195,90 | 0,41% | - |
| 09.09.2026 | 201,45 | 201,45 | 192,60 | 195,10 | -2,74% | 1.409,00 |
| 08.09.2026 | 204,75 | 204,75 | 196,20 | 200,60 | -2,03% | 580,00 |
| 07.09.2026 | 180,80 | 210,00 | 180,50 | 204,75 | 17,40% | 2.592,00 |
| 04.09.2026 | 174,90 | 178,90 | 173,60 | 174,40 | -0,68% | 10,00 |
| 03.09.2026 | 174,60 | 177,20 | 173,90 | 175,60 | -1,01% | 51,00 |
| 02.09.2026 | 178,20 | 178,60 | 176,70 | 177,40 | -0,67% | 22,00 |
| 01.09.2026 | 179,00 | 181,90 | 176,50 | 178,60 | -0,28% | 19,00 |
| 31.08.2026 | 182,40 | 183,40 | 178,10 | 179,10 | -2,24% | - |
| 28.08.2026 | 182,60 | 183,30 | 180,40 | 183,20 | 0,83% | 117,00 |
| 27.08.2026 | 177,60 | 182,00 | 175,40 | 181,70 | 3,00% | 8,00 |
| 26.08.2026 | 176,60 | 179,80 | 174,60 | 176,40 | -0,11% | 3,00 |
| 25.08.2026 | 177,90 | 180,10 | 176,40 | 176,60 | -1,18% | - |
| 24.08.2026 | 180,90 | 183,90 | 178,10 | 178,70 | -2,08% | 2,00 |
| 21.08.2026 | 180,50 | 184,60 | 178,80 | 182,50 | 0,61% | 133,00 |
| 20.08.2026 | 182,30 | 184,10 | 180,90 | 181,40 | -0,27% | 167,00 |
| 19.08.2026 | 185,00 | 191,80 | 179,60 | 181,90 | -1,03% | 32,00 |
| 18.08.2026 | 185,90 | 189,20 | 183,50 | 183,80 | -1,18% | 9,00 |
| 17.08.2026 | 190,10 | 192,90 | 184,50 | 186,00 | -2,87% | 76,00 |
| 14.08.2026 | 198,00 | 203,00 | 190,40 | 191,50 | -3,65% | 187,00 |
| 13.08.2026 | 186,60 | 201,25 | 185,40 | 198,75 | 6,74% | 649,00 |
| 12.08.2026 | 193,60 | 194,40 | 183,70 | 186,20 | -3,77% | 490,00 |
| 11.08.2026 | 195,10 | 196,80 | 190,60 | 193,50 | -0,41% | 13,00 |
| 10.08.2026 | 191,50 | 196,20 | 191,00 | 194,30 | 1,41% | 5,00 |
| 07.08.2026 | 189,00 | 193,70 | 188,40 | 191,60 | 1,05% | 212,00 |
| 06.08.2026 | 184,70 | 191,30 | 183,70 | 189,60 | 3,04% | 37,00 |
| 05.08.2026 | 181,80 | 184,00 | 179,70 | 184,00 | 1,21% | 106,00 |
| 04.08.2026 | 181,30 | 185,60 | 178,50 | 181,80 | 0,94% | 51,00 |
| 03.08.2026 | 178,20 | 185,20 | 177,80 | 180,10 | 1,07% | 31,00 |
| 31.07.2026 | 173,80 | 180,30 | 170,00 | 178,20 | 2,65% | 10,00 |
| 30.07.2026 | 177,90 | 178,60 | 173,50 | 173,60 | -2,36% | 158,00 |
| 29.07.2026 | 166,10 | 181,00 | 164,60 | 177,80 | 6,21% | 196,00 |
| 28.07.2026 | 161,00 | 168,40 | 160,60 | 167,40 | 3,72% | 6,00 |
| 27.07.2026 | 159,00 | 162,40 | 159,00 | 161,40 | 2,15% | 42,00 |
| 24.07.2026 | 158,30 | 162,30 | 157,90 | 158,00 | -0,69% | 101,00 |
| 23.07.2026 | 165,40 | 165,40 | 158,80 | 159,10 | -2,03% | 60,00 |
| 22.07.2026 | 161,50 | 164,00 | 159,50 | 162,40 | 0,56% | 122,00 |
| 21.07.2026 | 163,70 | 164,50 | 160,80 | 161,50 | -0,49% | 118,00 |
| 20.07.2026 | 163,80 | 164,50 | 160,80 | 162,30 | -0,98% | 5,00 |
| 17.07.2026 | 166,30 | 167,60 | 161,10 | 163,90 | -3,02% | 52,00 |
| 16.07.2026 | 168,10 | 169,00 | 167,90 | 169,00 | 0,54% | - |
| 15.07.2026 | 168,50 | 170,90 | 167,60 | 168,10 | -0,12% | 11,00 |
| 14.07.2026 | 171,70 | 173,40 | 165,60 | 168,30 | -2,55% | 42,00 |
| 13.07.2026 | 170,20 | 176,40 | 170,00 | 172,70 | 0,88% | 31,00 |
| 10.07.2026 | 173,20 | 173,90 | 170,40 | 171,20 | -1,15% | - |
| 09.07.2026 | 174,60 | 175,00 | 169,10 | 173,20 | -0,69% | 51,00 |
| 08.07.2026 | 178,50 | 178,50 | 171,90 | 174,40 | -3,38% | 17,00 |
| 07.07.2026 | 180,90 | 183,70 | 179,70 | 180,50 | -0,39% | - |
| 06.07.2026 | 178,90 | 183,80 | 177,30 | 181,20 | 1,34% | 189,00 |
| 03.07.2026 | 178,90 | 180,80 | 176,90 | 178,80 | 0,90% | 32,00 |
| 02.07.2026 | 174,50 | 180,60 | 172,40 | 177,20 | 1,37% | 29,00 |
| 01.07.2026 | 167,60 | 177,00 | 167,60 | 174,80 | 3,55% | 754,00 |
| 30.06.2026 | 168,90 | 170,60 | 166,40 | 168,80 | 1,20% | 8,00 |
| 29.06.2026 | 166,80 | 171,60 | 165,00 | 166,80 | -2,97% | 176,00 |
| 26.06.2026 | 172,90 | 172,90 | 171,00 | 171,90 | -0,87% | - |
| 25.06.2026 | 173,40 | 175,40 | 170,80 | 173,40 | -0,97% | 50,00 |
| 24.06.2026 | 175,00 | 175,20 | 175,00 | 175,10 | -0,68% | - |
| 23.06.2026 | 174,60 | 179,60 | 173,70 | 176,30 | -3,77% | 216,00 |
| 22.06.2026 | 183,80 | 184,20 | 183,10 | 183,20 | -0,33% | 15,00 |
| 19.06.2026 | 184,10 | 185,20 | 181,10 | 183,80 | -0,33% | 160,00 |
| 18.06.2026 | 184,40 | 186,40 | 179,80 | 184,40 | 0,71% | 254,00 |
| 17.06.2026 | 183,00 | 183,60 | 182,80 | 183,10 | 0,00% | - |
| 16.06.2026 | 184,80 | 188,40 | 181,20 | 183,10 | -0,87% | 173,00 |
| 15.06.2026 | 183,70 | 189,10 | 183,50 | 184,70 | 1,43% | 49,00 |
| 12.06.2026 | 184,40 | 186,10 | 178,40 | 182,10 | 0,50% | 228,00 |
| 11.06.2026 | 182,40 | 184,30 | 180,50 | 181,20 | -0,93% | - |
| 10.06.2026 | 190,50 | 191,00 | 179,60 | 182,90 | -5,23% | 234,00 |
| 09.06.2026 | 201,75 | 203,00 | 192,30 | 193,00 | -5,85% | 124,00 |
| 08.06.2026 | 203,75 | 205,50 | 202,75 | 205,00 | -1,32% | 15,00 |
| 05.06.2026 | 203,50 | 213,50 | 199,95 | 207,75 | 4,34% | 318,00 |
| 04.06.2026 | 200,30 | 200,50 | 197,30 | 199,10 | -0,65% | - |
| 03.06.2026 | 209,50 | 209,50 | 199,00 | 200,40 | -2,84% | 100,00 |
| 02.06.2026 | 206,00 | 210,75 | 204,50 | 206,25 | 0,36% | 51,00 |
| 01.06.2026 | 205,50 | 210,75 | 205,50 | 205,50 | 0,86% | 103,00 |
| 29.05.2026 | 205,50 | 209,25 | 202,75 | 203,75 | -1,57% | 100,00 |
| 28.05.2026 | 202,75 | 208,25 | 202,50 | 207,00 | 1,60% | 18,00 |
| 27.05.2026 | 206,25 | 208,50 | 201,75 | 203,75 | -0,73% | 118,00 |
| 26.05.2026 | 204,00 | 205,75 | 204,00 | 205,25 | 0,37% | 3,00 |
| 25.05.2026 | 203,50 | 209,25 | 203,50 | 204,50 | 0,99% | 12,00 |
| 22.05.2026 | 201,75 | 207,50 | 201,00 | 202,50 | -0,12% | 11,00 |
| 21.05.2026 | 201,50 | 208,25 | 199,05 | 202,75 | 0,67% | 46,00 |
| 20.05.2026 | 201,50 | 203,50 | 194,20 | 201,40 | -0,30% | 112,00 |
| 19.05.2026 | 193,70 | 205,00 | 193,50 | 202,00 | 4,18% | 527,00 |
| 18.05.2026 | 189,40 | 195,60 | 187,80 | 193,90 | 1,73% | - |
| 15.05.2026 | 189,70 | 191,50 | 186,40 | 190,60 | -1,19% | - |