172,100€
-5,39%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 181,70 | 181,90 | 172,00 | 172,10 | -5,39% | 53,00 |
| 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 |
| 04.03.2025 | 187,00 | 189,00 | 148,90 | 171,90 | 0,23% | 3.886,00 |
| 03.03.2025 | 132,40 | 171,50 | 131,30 | 171,50 | 29,83% | 2.632,00 |
| 28.02.2025 | 131,90 | 133,30 | 129,20 | 132,10 | -0,30% | 64,00 |
| 27.02.2025 | 137,20 | 137,30 | 131,10 | 132,50 | -3,21% | 299,00 |
| 26.02.2025 | 135,50 | 137,00 | 134,40 | 136,90 | 1,03% | 65,00 |
| 25.02.2025 | 137,40 | 138,20 | 134,80 | 135,50 | -1,45% | 235,00 |
| 24.02.2025 | 134,40 | 138,50 | 133,60 | 137,50 | 3,54% | 710,00 |
| 21.02.2025 | 134,80 | 137,50 | 132,60 | 132,80 | -1,41% | 15,00 |
| 20.02.2025 | 135,60 | 136,70 | 133,30 | 134,70 | -0,66% | 160,00 |
| 19.02.2025 | 139,10 | 140,00 | 135,40 | 135,60 | -2,52% | 182,00 |
| 18.02.2025 | 139,90 | 140,90 | 138,50 | 139,10 | -0,57% | 85,00 |
| 17.02.2025 | 137,00 | 140,70 | 136,10 | 139,90 | 2,04% | 70,00 |
| 14.02.2025 | 138,20 | 140,60 | 134,90 | 137,10 | -0,87% | 295,00 |
| 13.02.2025 | 138,80 | 141,00 | 136,10 | 138,30 | -0,43% | 192,00 |
| 12.02.2025 | 141,90 | 142,00 | 137,50 | 138,90 | -2,11% | 165,00 |
| 11.02.2025 | 145,80 | 145,80 | 139,80 | 141,90 | -2,67% | 258,00 |
| 10.02.2025 | 136,30 | 145,90 | 134,30 | 145,80 | 6,89% | 962,00 |
| 07.02.2025 | 129,20 | 137,90 | 128,50 | 136,40 | 5,57% | 337,00 |
| 06.02.2025 | 128,00 | 130,50 | 125,50 | 129,20 | 0,94% | 155,00 |
| 05.02.2025 | 129,80 | 130,80 | 125,80 | 128,00 | -1,23% | 1,00 |
| 04.02.2025 | 128,60 | 130,10 | 125,40 | 129,60 | 0,86% | 948,00 |
| 03.02.2025 | 124,70 | 128,70 | 120,40 | 128,50 | 1,42% | 238,00 |
| 31.01.2025 | 130,10 | 133,70 | 125,30 | 126,70 | -2,39% | 371,00 |
| 30.01.2025 | 118,20 | 130,60 | 117,00 | 129,80 | 9,72% | 936,00 |
| 29.01.2025 | 115,80 | 119,00 | 115,20 | 118,30 | 2,42% | 202,00 |
| 28.01.2025 | 115,00 | 116,10 | 113,30 | 115,50 | 0,35% | 185,00 |
| 27.01.2025 | 116,00 | 116,00 | 112,90 | 115,10 | -0,78% | 179,00 |
| 24.01.2025 | 114,70 | 116,20 | 114,00 | 116,00 | 1,22% | 25,00 |
| 23.01.2025 | 117,40 | 117,70 | 112,70 | 114,60 | -2,39% | 47,00 |
| 22.01.2025 | 113,70 | 117,90 | 113,00 | 117,40 | 3,25% | 99,00 |
| 21.01.2025 | 112,30 | 114,00 | 111,40 | 113,70 | 0,71% | 150,00 |
| 20.01.2025 | 112,90 | 113,20 | 111,90 | 112,90 | 0,00% | 47,00 |
| 17.01.2025 | 112,40 | 113,40 | 112,40 | 112,90 | 0,36% | 38,00 |
| 16.01.2025 | 116,50 | 118,70 | 111,70 | 112,50 | -3,43% | 364,00 |
| 15.01.2025 | 110,50 | 116,60 | 110,50 | 116,50 | 5,33% | 104,00 |
| 14.01.2025 | 113,20 | 114,10 | 110,10 | 110,60 | -2,21% | 222,00 |
| 13.01.2025 | 116,10 | 116,20 | 113,00 | 113,10 | -2,75% | 108,00 |
| 10.01.2025 | 119,70 | 119,70 | 115,70 | 116,30 | -2,76% | 5,00 |
| 09.01.2025 | 117,00 | 119,70 | 115,70 | 119,60 | 2,22% | 42,00 |
| 08.01.2025 | 120,50 | 120,80 | 115,60 | 117,00 | -2,90% | 50,00 |
| 07.01.2025 | 120,80 | 121,40 | 119,40 | 120,50 | -0,08% | 139,00 |
| 06.01.2025 | 120,70 | 123,10 | 119,50 | 120,60 | -0,08% | 295,00 |
| 03.01.2025 | 117,50 | 121,40 | 117,50 | 120,70 | 2,72% | 130,00 |
| 02.01.2025 | 116,80 | 117,90 | 113,80 | 117,50 | 0,69% | 92,00 |
| 30.12.2024 | 117,80 | 118,40 | 116,30 | 116,70 | -0,17% | 13,00 |
| 27.12.2024 | 119,00 | 121,20 | 116,30 | 116,90 | -1,76% | 195,00 |
| 23.12.2024 | 114,10 | 119,00 | 113,20 | 119,00 | 4,29% | 111,00 |
| 20.12.2024 | 112,50 | 114,50 | 110,40 | 114,10 | 1,42% | 323,00 |
| 19.12.2024 | 119,70 | 121,50 | 112,50 | 112,50 | -6,17% | 73,00 |
| 18.12.2024 | 122,30 | 122,30 | 119,30 | 119,90 | -1,96% | 235,00 |
| 17.12.2024 | 119,60 | 122,30 | 118,30 | 122,30 | 2,26% | 77,00 |
| 16.12.2024 | 121,10 | 124,20 | 118,80 | 119,60 | -1,24% | 69,00 |
| 13.12.2024 | 118,20 | 122,80 | 117,80 | 121,10 | 2,45% | 76,00 |
| 12.12.2024 | 120,40 | 120,40 | 117,90 | 118,20 | -1,83% | 182,00 |
| 11.12.2024 | 119,00 | 120,50 | 116,90 | 120,40 | 1,09% | 480,00 |
| 10.12.2024 | 113,00 | 119,50 | 109,60 | 119,10 | 5,40% | 439,00 |
| 09.12.2024 | 110,10 | 114,30 | 110,00 | 113,00 | 2,63% | 132,00 |
| 06.12.2024 | 112,10 | 113,00 | 109,50 | 110,10 | -1,78% | 124,00 |
| 05.12.2024 | 112,60 | 113,60 | 111,50 | 112,10 | -0,44% | 104,00 |
| 04.12.2024 | 106,30 | 113,70 | 105,80 | 112,60 | 5,93% | 327,00 |
| 03.12.2024 | 106,50 | 107,00 | 102,50 | 106,30 | -0,19% | 25,00 |
| 02.12.2024 | 105,50 | 108,50 | 105,50 | 106,50 | 0,47% | 88,00 |
| 29.11.2024 | 107,50 | 108,10 | 105,40 | 106,00 | -1,58% | 167,00 |
| 28.11.2024 | 107,70 | 109,50 | 106,80 | 107,70 | 0,00% | 28,00 |
| 27.11.2024 | 111,10 | 111,10 | 106,00 | 107,70 | -3,06% | 313,00 |
| 26.11.2024 | 117,00 | 117,00 | 110,00 | 111,10 | -5,04% | 248,00 |
| 25.11.2024 | 107,80 | 117,20 | 107,80 | 117,00 | 8,53% | 446,00 |
| 22.11.2024 | 99,20 | 111,10 | 99,10 | 107,80 | 8,67% | 438,00 |
| 21.11.2024 | 95,80 | 99,30 | 95,60 | 99,20 | 3,55% | 121,00 |
| 20.11.2024 | 97,75 | 98,65 | 94,40 | 95,80 | -1,79% | 145,00 |
| 19.11.2024 | 99,05 | 99,45 | 95,45 | 97,55 | -1,41% | 128,00 |
| 18.11.2024 | 100,90 | 101,00 | 97,90 | 98,95 | -1,93% | 200,00 |
| 15.11.2024 | 98,40 | 101,70 | 97,35 | 100,90 | 2,64% | 60,00 |
| 14.11.2024 | 98,70 | 99,35 | 95,55 | 98,30 | -0,41% | 406,00 |
| 13.11.2024 | 104,40 | 104,70 | 97,85 | 98,70 | -5,37% | 63,00 |
| 12.11.2024 | 106,00 | 111,10 | 101,20 | 104,30 | -2,34% | 717,00 |
| 11.11.2024 | 103,50 | 109,30 | 103,40 | 106,80 | 3,39% | 103,00 |
| 08.11.2024 | 104,80 | 105,50 | 102,40 | 103,30 | -1,43% | - |
| 07.11.2024 | 102,80 | 105,10 | 102,50 | 104,80 | 1,95% | 31,00 |