207,250€
0,97%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 204,75 | 205,25 | 198,60 | 200,25 | -2,44% | 100,00 |
| 05.02.2026 | 211,50 | 213,75 | 201,25 | 205,25 | -1,91% | 219,00 |
| 04.02.2026 | 222,00 | 222,50 | 208,75 | 209,25 | -6,38% | 622,00 |
| 03.02.2026 | 234,50 | 238,75 | 222,50 | 223,50 | -4,49% | 85,00 |
| 02.02.2026 | 236,50 | 238,75 | 232,25 | 234,00 | 0,65% | 54,00 |
| 30.01.2026 | 232,00 | 232,75 | 231,50 | 232,50 | -0,11% | 44,00 |
| 29.01.2026 | 214,75 | 237,25 | 205,25 | 232,75 | 8,89% | 1.545,00 |
| 28.01.2026 | 218,50 | 220,50 | 213,50 | 213,75 | -1,50% | 189,00 |
| 27.01.2026 | 211,75 | 219,00 | 210,25 | 217,00 | 3,58% | 128,00 |
| 26.01.2026 | 206,00 | 209,75 | 205,75 | 209,50 | 0,96% | - |
| 23.01.2026 | 204,50 | 210,75 | 201,75 | 207,50 | 1,47% | 1.099,00 |
| 22.01.2026 | 193,90 | 205,25 | 193,50 | 204,50 | 5,41% | 654,00 |
| 21.01.2026 | 187,60 | 194,00 | 186,80 | 194,00 | 3,91% | 510,00 |
| 20.01.2026 | 193,50 | 193,50 | 186,50 | 186,70 | -3,51% | 10,00 |
| 19.01.2026 | 194,90 | 194,90 | 186,20 | 193,50 | -0,72% | 208,00 |
| 16.01.2026 | 195,30 | 198,50 | 194,40 | 194,90 | -0,61% | 25,00 |
| 15.01.2026 | 195,40 | 197,60 | 194,30 | 196,10 | -4,34% | 89,00 |
| 14.01.2026 | 205,00 | 205,00 | 204,50 | 205,00 | -0,36% | - |
| 13.01.2026 | 199,15 | 205,75 | 198,85 | 205,75 | 2,24% | 154,00 |
| 12.01.2026 | 200,50 | 202,25 | 198,30 | 201,25 | 0,12% | 89,00 |
| 09.01.2026 | 201,25 | 201,50 | 201,00 | 201,00 | 0,73% | - |
| 08.01.2026 | 199,15 | 201,00 | 197,50 | 199,55 | -0,08% | 266,00 |
| 07.01.2026 | 197,10 | 201,00 | 196,00 | 199,70 | 1,32% | 151,00 |
| 06.01.2026 | 196,00 | 198,70 | 193,40 | 197,10 | 0,61% | 26,00 |
| 05.01.2026 | 183,80 | 197,20 | 183,20 | 195,90 | 5,95% | 1.164,00 |
| 02.01.2026 | 184,90 | 185,60 | 184,70 | 184,90 | 0,87% | - |
| 30.12.2025 | 183,30 | 183,70 | 183,10 | 183,30 | 0,00% | - |
| 29.12.2025 | 178,30 | 183,30 | 177,90 | 183,30 | 2,80% | 194,00 |
| 23.12.2025 | 178,90 | 180,30 | 175,20 | 178,30 | -0,39% | 14,00 |
| 22.12.2025 | 176,70 | 179,40 | 175,00 | 179,00 | 1,47% | 1.009,00 |
| 19.12.2025 | 177,10 | 177,30 | 174,10 | 176,40 | 0,17% | 97,00 |
| 18.12.2025 | 176,00 | 176,20 | 176,00 | 176,10 | 0,46% | - |
| 17.12.2025 | 184,50 | 184,90 | 175,30 | 175,30 | -5,50% | 137,00 |
| 16.12.2025 | 187,10 | 187,10 | 184,90 | 185,50 | -1,49% | - |
| 15.12.2025 | 188,10 | 188,30 | 188,10 | 188,30 | 0,11% | - |
| 12.12.2025 | 186,10 | 191,10 | 185,30 | 188,10 | 2,67% | 129,00 |
| 11.12.2025 | 184,30 | 186,00 | 182,70 | 183,20 | -0,33% | - |
| 10.12.2025 | 182,30 | 185,00 | 181,40 | 183,80 | 0,71% | 425,00 |
| 09.12.2025 | 186,50 | 188,30 | 182,40 | 182,50 | -2,25% | 71,00 |
| 08.12.2025 | 184,10 | 188,50 | 183,10 | 186,70 | 1,19% | - |
| 05.12.2025 | 184,50 | 184,90 | 184,30 | 184,50 | 0,38% | - |
| 04.12.2025 | 183,60 | 183,80 | 183,60 | 183,80 | 0,22% | - |
| 03.12.2025 | 182,50 | 186,10 | 182,40 | 183,40 | -0,86% | 32,00 |
| 02.12.2025 | 184,70 | 185,30 | 184,30 | 185,00 | 0,27% | - |
| 01.12.2025 | 185,50 | 185,80 | 182,50 | 184,50 | -0,59% | 20,00 |
| 28.11.2025 | 184,00 | 186,80 | 184,00 | 185,60 | 0,81% | 504,00 |
| 27.11.2025 | 176,70 | 184,40 | 175,90 | 184,10 | 5,20% | 1,00 |
| 26.11.2025 | 176,30 | 179,10 | 174,60 | 175,00 | 0,40% | 108,00 |
| 25.11.2025 | 174,50 | 174,50 | 174,20 | 174,30 | 0,00% | - |
| 24.11.2025 | 174,50 | 178,50 | 172,70 | 174,30 | -1,97% | 409,00 |
| 21.11.2025 | 177,80 | 178,10 | 177,70 | 177,80 | 0,00% | - |
| 20.11.2025 | 181,10 | 183,70 | 176,00 | 177,80 | -1,39% | 169,00 |
| 19.11.2025 | 181,70 | 183,50 | 177,80 | 180,30 | 1,69% | 105,00 |
| 18.11.2025 | 176,30 | 178,80 | 174,20 | 177,30 | 0,62% | 108,00 |
| 17.11.2025 | 182,10 | 183,30 | 175,10 | 176,20 | -1,29% | 1.278,00 |
| 14.11.2025 | 176,50 | 183,10 | 175,80 | 178,50 | -0,17% | 178,00 |
| 13.11.2025 | 181,70 | 189,00 | 178,80 | 178,80 | -1,43% | 689,00 |
| 12.11.2025 | 167,70 | 184,10 | 167,60 | 181,40 | 8,04% | 1.722,00 |
| 11.11.2025 | 185,50 | 187,90 | 165,80 | 167,90 | -10,60% | 1.469,00 |
| 10.11.2025 | 187,20 | 190,60 | 187,20 | 187,80 | 0,32% | - |
| 07.11.2025 | 186,30 | 189,40 | 183,90 | 187,20 | 0,16% | 932,00 |
| 06.11.2025 | 191,20 | 191,20 | 185,80 | 186,90 | -1,99% | 353,00 |
| 05.11.2025 | 196,50 | 197,10 | 188,70 | 190,70 | -2,46% | 131,00 |
| 04.11.2025 | 205,50 | 206,25 | 194,10 | 195,50 | -2,74% | 290,00 |
| 03.11.2025 | 201,50 | 201,75 | 201,00 | 201,00 | -0,12% | - |
| 31.10.2025 | 198,50 | 202,00 | 196,50 | 201,25 | 1,16% | 68,00 |
| 30.10.2025 | 195,60 | 199,95 | 194,50 | 198,95 | -0,18% | 205,00 |
| 29.10.2025 | 197,70 | 201,15 | 196,70 | 199,30 | -0,72% | 110,00 |
| 28.10.2025 | 201,50 | 202,50 | 199,35 | 200,75 | -0,15% | - |
| 27.10.2025 | 204,50 | 206,50 | 201,05 | 201,05 | -0,72% | 107,00 |
| 24.10.2025 | 203,00 | 203,00 | 202,50 | 202,50 | 0,12% | - |
| 23.10.2025 | 203,00 | 204,50 | 199,10 | 202,25 | -0,49% | 95,00 |
| 22.10.2025 | 207,50 | 208,50 | 202,50 | 203,25 | -3,21% | 88,00 |
| 21.10.2025 | 194,90 | 210,25 | 194,70 | 210,00 | 7,75% | 284,00 |
| 20.10.2025 | 187,70 | 196,70 | 184,00 | 194,90 | 4,00% | 531,00 |
| 17.10.2025 | 194,60 | 194,60 | 185,80 | 187,40 | -3,45% | 621,00 |
| 16.10.2025 | 194,40 | 197,35 | 192,60 | 194,10 | -0,15% | 24,00 |
| 15.10.2025 | 192,00 | 200,75 | 192,00 | 194,40 | 0,57% | 159,00 |
| 14.10.2025 | 197,40 | 206,00 | 191,80 | 193,30 | -3,28% | - |
| 13.10.2025 | 193,50 | 200,20 | 191,90 | 199,85 | 1,96% | 41,00 |
| 10.10.2025 | 204,25 | 206,75 | 194,50 | 196,00 | -6,00% | 409,00 |
| 09.10.2025 | 208,50 | 209,00 | 206,50 | 208,50 | 0,24% | - |
| 08.10.2025 | 209,00 | 211,00 | 207,25 | 208,00 | 0,00% | 40,00 |
| 07.10.2025 | 206,00 | 214,75 | 205,50 | 208,00 | 9,99% | 223,00 |
| 06.10.2025 | 189,40 | 189,50 | 189,10 | 189,10 | -2,22% | - |
| 03.10.2025 | 193,10 | 193,90 | 193,10 | 193,40 | 0,10% | - |
| 02.10.2025 | 189,40 | 196,90 | 188,10 | 193,20 | 2,71% | 367,00 |
| 01.10.2025 | 190,40 | 191,10 | 186,20 | 188,10 | -1,57% | 111,00 |
| 30.09.2025 | 193,80 | 194,10 | 187,50 | 191,10 | -1,39% | 53,00 |
| 29.09.2025 | 195,30 | 196,80 | 192,80 | 193,80 | -0,82% | 40,00 |
| 26.09.2025 | 199,45 | 201,15 | 192,20 | 195,40 | -2,35% | 183,00 |
| 25.09.2025 | 203,75 | 208,00 | 199,00 | 200,10 | -1,55% | 50,00 |
| 24.09.2025 | 204,25 | 207,25 | 203,00 | 203,25 | -0,73% | 25,00 |
| 23.09.2025 | 205,25 | 209,75 | 203,50 | 204,75 | 1,61% | 308,00 |
| 22.09.2025 | 199,75 | 203,00 | 199,60 | 201,50 | 0,93% | 20,00 |
| 19.09.2025 | 195,70 | 204,50 | 195,40 | 199,65 | 1,24% | 294,00 |
| 18.09.2025 | 192,60 | 199,65 | 192,40 | 197,20 | 2,07% | 17,00 |
| 17.09.2025 | 189,70 | 196,70 | 189,60 | 193,20 | 0,99% | 106,00 |
| 16.09.2025 | 195,70 | 199,70 | 190,30 | 191,30 | -2,30% | 4,00 |
| 15.09.2025 | 193,70 | 201,50 | 191,90 | 195,80 | 1,77% | 689,00 |