195,300€
-2,40%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 192,60 | 194,70 | 190,70 | 192,40 | 0,16% | 40,00 |
| 11.09.2025 | 190,70 | 194,50 | 190,30 | 192,10 | 2,02% | 56,00 |
| 10.09.2025 | 188,00 | 188,40 | 188,00 | 188,30 | 0,11% | - |
| 09.09.2025 | 187,30 | 188,10 | 186,20 | 188,10 | 0,43% | 22,00 |
| 08.09.2025 | 186,90 | 187,30 | 185,20 | 187,30 | 0,43% | 23,00 |
| 05.09.2025 | 188,40 | 190,50 | 185,00 | 186,50 | -1,01% | 188,00 |
| 04.09.2025 | 190,10 | 191,30 | 186,60 | 188,40 | -0,89% | 6,00 |
| 03.09.2025 | 189,40 | 192,90 | 185,70 | 190,10 | 0,37% | 27,00 |
| 02.09.2025 | 196,30 | 197,50 | 186,20 | 189,40 | -3,76% | 201,00 |
| 01.09.2025 | 194,30 | 197,50 | 193,80 | 196,80 | 1,29% | 490,00 |
| 29.08.2025 | 194,90 | 197,30 | 193,30 | 194,30 | -0,31% | 723,00 |
| 28.08.2025 | 196,20 | 201,50 | 193,90 | 194,90 | -0,71% | 35,00 |
| 27.08.2025 | 197,70 | 199,50 | 192,60 | 196,30 | -0,66% | 74,00 |
| 26.08.2025 | 200,60 | 200,75 | 195,60 | 197,60 | -1,50% | 51,00 |
| 25.08.2025 | 200,45 | 204,00 | 199,85 | 200,60 | -0,07% | 464,00 |
| 22.08.2025 | 202,25 | 203,50 | 199,75 | 200,75 | -0,86% | 38,00 |
| 21.08.2025 | 200,00 | 203,25 | 198,65 | 202,50 | 1,25% | 103,00 |
| 20.08.2025 | 204,75 | 206,50 | 199,20 | 200,00 | -2,56% | 68,00 |
| 19.08.2025 | 206,75 | 211,25 | 204,50 | 205,25 | -0,85% | 53,00 |
| 18.08.2025 | 203,75 | 208,00 | 202,75 | 207,00 | 1,72% | 385,00 |
| 15.08.2025 | 206,75 | 209,25 | 202,50 | 203,50 | -1,21% | 69,00 |
| 14.08.2025 | 207,00 | 208,75 | 204,25 | 206,00 | -0,72% | 129,00 |
| 13.08.2025 | 194,60 | 207,50 | 192,40 | 207,50 | 6,57% | 435,00 |
| 12.08.2025 | 214,50 | 219,00 | 187,00 | 194,70 | -9,34% | 942,00 |
| 11.08.2025 | 218,75 | 219,00 | 213,25 | 214,75 | -1,72% | 416,00 |
| 08.08.2025 | 220,00 | 220,75 | 217,25 | 218,50 | -0,34% | 25,00 |
| 07.08.2025 | 219,25 | 224,50 | 217,00 | 219,25 | 0,69% | 228,00 |
| 06.08.2025 | 227,75 | 228,25 | 216,00 | 217,75 | -4,07% | 336,00 |
| 05.08.2025 | 218,50 | 228,75 | 215,50 | 227,00 | 4,13% | 607,00 |
| 04.08.2025 | 215,25 | 220,50 | 213,25 | 218,00 | 2,23% | 485,00 |
| 01.08.2025 | 216,50 | 218,50 | 211,75 | 213,25 | -2,29% | 361,00 |
| 31.07.2025 | 217,25 | 221,50 | 215,00 | 218,25 | 1,51% | 684,00 |
| 30.07.2025 | 219,00 | 219,50 | 213,00 | 215,00 | -1,83% | 488,00 |
| 29.07.2025 | 213,00 | 221,25 | 213,00 | 219,00 | 2,82% | 78,00 |
| 28.07.2025 | 222,00 | 225,50 | 212,75 | 213,00 | -3,73% | 149,00 |
| 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 |