207,250€
0,12%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 205,50 | 209,25 | 204,50 | 208,75 | 0,85% | 100,00 |
| 28.05.2026 | 202,75 | 208,25 | 202,50 | 207,00 | 1,60% | 18,00 |
| 27.05.2026 | 206,25 | 208,50 | 201,75 | 203,75 | -0,73% | 118,00 |
| 26.05.2026 | 204,00 | 205,75 | 204,00 | 205,25 | 0,37% | 3,00 |
| 25.05.2026 | 203,50 | 209,25 | 203,50 | 204,50 | 0,99% | 12,00 |
| 22.05.2026 | 201,75 | 207,50 | 201,00 | 202,50 | -0,12% | 11,00 |
| 21.05.2026 | 201,50 | 208,25 | 199,05 | 202,75 | 0,67% | 46,00 |
| 20.05.2026 | 201,50 | 203,50 | 194,20 | 201,40 | -0,30% | 112,00 |
| 19.05.2026 | 193,70 | 205,00 | 193,50 | 202,00 | 4,18% | 527,00 |
| 18.05.2026 | 189,40 | 195,60 | 187,80 | 193,90 | 1,73% | - |
| 15.05.2026 | 189,70 | 191,50 | 186,40 | 190,60 | -1,19% | - |
| 14.05.2026 | 192,50 | 192,90 | 192,30 | 192,90 | -2,23% | - |
| 13.05.2026 | 189,10 | 200,20 | 187,30 | 197,30 | 3,57% | 8,00 |
| 12.05.2026 | 187,50 | 190,70 | 186,40 | 190,50 | -0,47% | 19,00 |
| 11.05.2026 | 190,90 | 192,50 | 188,50 | 191,40 | -1,34% | 106,00 |
| 08.05.2026 | 193,70 | 194,60 | 192,40 | 194,00 | -0,05% | - |
| 07.05.2026 | 193,70 | 196,30 | 188,90 | 194,10 | 0,31% | 66,00 |
| 06.05.2026 | 192,60 | 196,90 | 192,60 | 193,50 | 0,78% | - |
| 05.05.2026 | 180,10 | 197,60 | 178,50 | 192,00 | 6,14% | 608,00 |
| 04.05.2026 | 182,70 | 186,90 | 180,10 | 180,90 | 0,67% | 33,00 |
| 30.04.2026 | 180,60 | 180,60 | 179,60 | 179,70 | -0,77% | - |
| 29.04.2026 | 181,10 | 185,40 | 179,40 | 181,10 | 0,17% | 27,00 |
| 28.04.2026 | 182,50 | 182,60 | 178,10 | 180,80 | -3,32% | 28,00 |
| 27.04.2026 | 187,30 | 188,10 | 184,10 | 187,00 | 1,30% | 2,00 |
| 24.04.2026 | 188,10 | 188,70 | 0,00 | 184,60 | -1,76% | 210,00 |
| 23.04.2026 | 193,70 | 193,80 | 186,00 | 187,90 | -2,89% | 18,00 |
| 22.04.2026 | 193,80 | 195,50 | 190,90 | 193,50 | 0,00% | - |
| 21.04.2026 | 193,50 | 196,50 | 191,30 | 193,50 | 0,89% | 23,00 |
| 20.04.2026 | 194,70 | 194,70 | 191,80 | 191,80 | -3,57% | - |
| 17.04.2026 | 190,90 | 200,20 | 189,70 | 198,90 | 4,30% | 7,00 |
| 16.04.2026 | 189,10 | 193,30 | 185,20 | 190,70 | 0,58% | - |
| 15.04.2026 | 187,90 | 190,30 | 187,50 | 189,60 | 0,80% | 18,00 |
| 14.04.2026 | 188,70 | 193,90 | 186,80 | 188,10 | -0,37% | 68,00 |
| 13.04.2026 | 182,80 | 189,00 | 176,00 | 188,80 | 4,37% | 234,00 |
| 10.04.2026 | 178,00 | 184,30 | 177,50 | 180,90 | 1,46% | 32,00 |
| 09.04.2026 | 182,80 | 185,60 | 177,30 | 178,30 | -5,56% | 100,00 |
| 08.04.2026 | 177,70 | 188,80 | 177,70 | 188,80 | 4,25% | 140,00 |
| 07.04.2026 | 180,50 | 181,10 | 179,90 | 181,10 | 0,56% | - |
| 02.04.2026 | 177,20 | 182,80 | 173,70 | 180,10 | 0,56% | 222,00 |
| 01.04.2026 | 178,40 | 182,50 | 176,60 | 179,10 | 0,45% | 151,00 |
| 31.03.2026 | 174,70 | 178,40 | 173,30 | 178,30 | 2,77% | 116,00 |
| 30.03.2026 | 170,90 | 175,30 | 153,70 | 173,50 | 1,70% | 438,00 |
| 27.03.2026 | 180,10 | 182,80 | 169,70 | 170,60 | -5,06% | 182,00 |
| 26.03.2026 | 179,80 | 181,50 | 173,90 | 179,70 | -0,99% | 130,00 |
| 25.03.2026 | 179,30 | 182,20 | 178,50 | 181,50 | 1,74% | 62,00 |
| 24.03.2026 | 180,60 | 183,00 | 177,50 | 178,40 | -1,98% | 37,00 |
| 23.03.2026 | 174,90 | 184,70 | 171,50 | 182,00 | 3,41% | 254,00 |
| 20.03.2026 | 182,90 | 185,90 | 175,70 | 176,00 | -3,35% | 63,00 |
| 19.03.2026 | 185,30 | 185,80 | 177,70 | 182,10 | -1,73% | 75,00 |
| 18.03.2026 | 187,80 | 190,40 | 185,20 | 185,30 | -0,70% | 4,00 |
| 17.03.2026 | 187,50 | 189,50 | 183,10 | 186,60 | -1,48% | 46,00 |
| 16.03.2026 | 193,10 | 193,50 | 186,80 | 189,40 | -1,20% | 144,00 |
| 13.03.2026 | 191,20 | 193,60 | 190,40 | 191,70 | 0,26% | 5,00 |
| 12.03.2026 | 193,10 | 195,00 | 191,20 | 191,20 | -1,90% | 40,00 |
| 11.03.2026 | 198,30 | 200,50 | 190,70 | 194,90 | -1,81% | 118,00 |
| 10.03.2026 | 193,30 | 203,25 | 193,20 | 198,50 | 2,90% | 241,00 |
| 09.03.2026 | 193,60 | 197,90 | 191,80 | 192,90 | -1,83% | 78,00 |
| 06.03.2026 | 193,50 | 196,50 | 192,10 | 196,50 | 2,50% | - |
| 05.03.2026 | 199,05 | 201,00 | 191,50 | 191,70 | -4,41% | 119,00 |
| 04.03.2026 | 188,60 | 202,50 | 188,00 | 200,55 | 5,78% | 149,00 |
| 03.03.2026 | 190,20 | 190,30 | 187,30 | 189,60 | 1,72% | - |
| 02.03.2026 | 186,50 | 188,00 | 185,70 | 186,40 | -1,27% | 30,00 |
| 27.02.2026 | 185,70 | 189,90 | 184,40 | 188,80 | 4,25% | 70,00 |
| 26.02.2026 | 180,40 | 183,80 | 180,00 | 181,10 | 0,00% | 17,00 |
| 25.02.2026 | 187,20 | 188,50 | 181,10 | 181,10 | -4,43% | 533,00 |
| 24.02.2026 | 197,50 | 198,00 | 185,50 | 189,50 | -2,32% | 142,00 |
| 23.02.2026 | 195,50 | 199,50 | 192,50 | 194,00 | -1,17% | 113,00 |
| 20.02.2026 | 195,20 | 199,30 | 192,40 | 196,30 | 1,19% | 48,00 |
| 19.02.2026 | 190,80 | 198,80 | 190,20 | 194,00 | 1,68% | 170,00 |
| 18.02.2026 | 187,10 | 192,00 | 184,20 | 190,80 | 2,25% | 18,00 |
| 17.02.2026 | 188,20 | 188,80 | 183,10 | 186,60 | -1,32% | 109,00 |
| 16.02.2026 | 191,10 | 192,80 | 184,40 | 189,10 | -0,84% | 79,00 |
| 13.02.2026 | 185,10 | 190,70 | 183,40 | 190,70 | 3,92% | 223,00 |
| 12.02.2026 | 195,10 | 195,70 | 183,30 | 183,50 | -9,72% | 539,00 |
| 11.02.2026 | 204,00 | 204,50 | 202,00 | 203,25 | -0,49% | - |
| 10.02.2026 | 204,25 | 204,25 | 203,75 | 204,25 | -2,51% | - |
| 09.02.2026 | 207,50 | 210,50 | 207,25 | 209,50 | 4,62% | 20,00 |
| 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 |