187,900€
2,57%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |