210,500€
0,60%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 209,50 | 212,00 | 208,75 | 210,75 | 0,72% | 56,00 |
| 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 |
| 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 |