114,100€
-0,09%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 114,20 | 114,20 | 110,40 | 113,60 | -0,53% | 2.780,00 |
| 19.12.2024 | 120,20 | 122,00 | 112,80 | 114,20 | -5,62% | 8.934,00 |
| 18.12.2024 | 122,00 | 122,20 | 120,00 | 121,00 | -0,66% | 4.376,00 |
| 17.12.2024 | 119,00 | 122,00 | 119,00 | 121,80 | 1,33% | 6.275,00 |
| 16.12.2024 | 122,80 | 124,20 | 118,60 | 120,20 | -0,66% | 4.268,00 |
| 13.12.2024 | 118,60 | 122,80 | 117,60 | 121,00 | 2,54% | 4.276,00 |
| 12.12.2024 | 119,60 | 119,60 | 117,60 | 118,00 | -0,34% | 3.872,00 |
| 11.12.2024 | 118,80 | 119,80 | 116,60 | 118,40 | 0,34% | 6.814,00 |
| 10.12.2024 | 110,00 | 119,80 | 109,80 | 118,00 | 4,06% | 11.327,00 |
| 09.12.2024 | 111,20 | 114,00 | 111,20 | 113,40 | 2,72% | 3.119,00 |
| 06.12.2024 | 112,80 | 112,80 | 110,40 | 110,40 | -1,95% | 1.178,00 |
| 05.12.2024 | 113,00 | 114,00 | 111,80 | 112,60 | 0,00% | 4.552,00 |
| 04.12.2024 | 106,40 | 113,00 | 105,20 | 112,60 | 7,03% | 8.226,00 |
| 03.12.2024 | 107,80 | 107,80 | 101,20 | 105,20 | -0,94% | 4.760,00 |
| 02.12.2024 | 107,20 | 108,20 | 105,80 | 106,20 | -0,19% | 2.043,00 |
| 29.11.2024 | 108,40 | 108,40 | 105,80 | 106,40 | -0,37% | 1.930,00 |
| 28.11.2024 | 107,60 | 109,40 | 106,60 | 106,80 | -0,37% | 1.698,00 |
| 27.11.2024 | 110,00 | 110,80 | 106,40 | 107,20 | -3,42% | 3.192,00 |
| 26.11.2024 | 114,00 | 114,80 | 110,00 | 111,00 | -2,80% | 6.978,00 |
| 25.11.2024 | 109,80 | 114,20 | 109,80 | 114,20 | 6,33% | 8.919,00 |
| 22.11.2024 | 104,00 | 108,80 | 103,40 | 107,40 | 9,48% | 6.208,00 |
| 21.11.2024 | 95,90 | 98,55 | 95,65 | 98,10 | 2,83% | - |
| 20.11.2024 | 97,10 | 98,00 | 94,10 | 95,40 | -2,35% | 2.968,00 |
| 19.11.2024 | 98,80 | 99,90 | 95,50 | 97,70 | -1,81% | 2.823,00 |
| 18.11.2024 | 101,00 | 101,00 | 98,10 | 99,50 | -1,29% | 6.744,00 |
| 15.11.2024 | 97,50 | 101,60 | 97,50 | 100,80 | 2,34% | 3.026,00 |
| 14.11.2024 | 98,30 | 98,90 | 95,90 | 98,50 | 0,51% | 5.590,00 |
| 13.11.2024 | 102,60 | 104,80 | 97,30 | 98,00 | -5,77% | 4.885,00 |
| 12.11.2024 | 110,00 | 111,00 | 101,20 | 104,00 | -2,99% | 8.545,00 |
| 11.11.2024 | 103,00 | 109,80 | 103,00 | 107,20 | 4,28% | 2.987,00 |
| 08.11.2024 | 104,60 | 105,00 | 102,00 | 102,80 | -1,15% | 1.442,00 |
| 07.11.2024 | 102,20 | 104,80 | 102,20 | 104,00 | 1,36% | 1.575,00 |
| 06.11.2024 | 107,80 | 108,80 | 101,20 | 102,60 | -4,47% | 3.521,00 |
| 05.11.2024 | 107,00 | 108,00 | 106,80 | 107,40 | 0,19% | 2.435,00 |
| 04.11.2024 | 109,40 | 111,60 | 106,80 | 107,20 | -1,29% | 4.494,00 |
| 01.11.2024 | 108,40 | 109,20 | 106,80 | 108,60 | 1,12% | 1.628,00 |
| 31.10.2024 | 105,40 | 108,00 | 105,00 | 107,40 | 0,19% | 3.096,00 |
| 30.10.2024 | 110,60 | 110,60 | 106,80 | 107,20 | -3,77% | 2.499,00 |
| 29.10.2024 | 109,20 | 112,00 | 109,00 | 111,40 | 1,64% | 6.791,00 |
| 28.10.2024 | 110,00 | 110,00 | 107,60 | 109,60 | -0,36% | 2.335,00 |
| 25.10.2024 | 107,80 | 112,00 | 107,00 | 110,00 | 2,04% | 10.322,00 |
| 24.10.2024 | 105,40 | 108,40 | 105,20 | 107,80 | 3,06% | 5.386,00 |
| 23.10.2024 | 105,60 | 107,80 | 103,80 | 104,60 | -1,51% | 3.642,00 |
| 22.10.2024 | 106,80 | 107,20 | 102,20 | 106,20 | -0,93% | 8.570,00 |
| 21.10.2024 | 94,80 | 111,00 | 94,60 | 107,20 | 11,90% | 22.753,00 |
| 18.10.2024 | 92,00 | 96,00 | 91,50 | 95,80 | 3,90% | 3.989,00 |
| 17.10.2024 | 92,30 | 92,60 | 90,60 | 92,20 | 1,99% | 1.758,00 |
| 16.10.2024 | 93,00 | 93,00 | 89,00 | 90,40 | -2,90% | 6.370,00 |
| 15.10.2024 | 94,60 | 95,50 | 93,05 | 93,10 | -1,90% | - |
| 14.10.2024 | 95,20 | 97,30 | 94,40 | 94,90 | -1,35% | 2.582,00 |
| 11.10.2024 | 96,30 | 97,20 | 96,00 | 96,20 | -0,93% | 2.015,00 |
| 10.10.2024 | 98,00 | 98,00 | 96,00 | 97,10 | -0,10% | 1.277,00 |
| 09.10.2024 | 97,20 | 97,60 | 96,00 | 97,20 | 1,36% | 2.411,00 |
| 08.10.2024 | 93,60 | 97,80 | 93,00 | 95,90 | 3,01% | 9.240,00 |
| 07.10.2024 | 93,50 | 94,10 | 92,70 | 93,10 | 0,54% | 3.387,00 |
| 04.10.2024 | 92,00 | 93,70 | 91,60 | 92,60 | 0,65% | 5.815,00 |
| 03.10.2024 | 91,10 | 92,10 | 90,40 | 92,00 | 0,55% | 3.001,00 |
| 02.10.2024 | 92,10 | 92,20 | 91,00 | 91,50 | -0,54% | 1.099,00 |
| 01.10.2024 | 92,50 | 92,60 | 90,50 | 92,00 | 0,00% | 8.795,00 |
| 30.09.2024 | 92,50 | 92,50 | 91,30 | 92,00 | -0,54% | 2.583,00 |
| 27.09.2024 | 91,10 | 93,80 | 91,10 | 92,50 | 0,87% | 5.549,00 |
| 26.09.2024 | 91,00 | 92,40 | 90,90 | 91,70 | 1,33% | 3.756,00 |
| 25.09.2024 | 90,40 | 91,00 | 90,10 | 90,50 | -0,55% | 1.704,00 |
| 24.09.2024 | 91,60 | 92,40 | 90,30 | 91,00 | 0,00% | 2.058,00 |
| 23.09.2024 | 92,60 | 92,60 | 90,70 | 91,00 | -1,09% | 1.028,00 |
| 20.09.2024 | 93,20 | 93,20 | 92,00 | 92,00 | -1,60% | 3.125,00 |
| 19.09.2024 | 91,80 | 93,60 | 91,00 | 93,50 | 3,31% | 4.763,00 |
| 18.09.2024 | 93,80 | 93,80 | 90,50 | 90,50 | -3,31% | 1.268,00 |
| 17.09.2024 | 93,30 | 94,50 | 92,80 | 93,60 | 0,75% | 3.181,00 |
| 16.09.2024 | 94,20 | 94,90 | 92,60 | 92,90 | -1,17% | 2.371,00 |
| 13.09.2024 | 94,10 | 95,80 | 93,60 | 94,00 | -0,21% | 6.276,00 |
| 12.09.2024 | 95,70 | 97,40 | 93,20 | 94,20 | -0,42% | 1.588,00 |
| 11.09.2024 | 94,80 | 96,00 | 93,80 | 94,60 | -0,32% | 2.587,00 |
| 10.09.2024 | 95,10 | 96,00 | 94,70 | 94,90 | -0,73% | 3.447,00 |
| 09.09.2024 | 94,10 | 96,00 | 93,10 | 95,60 | 2,69% | 3.419,00 |
| 06.09.2024 | 95,70 | 96,00 | 93,10 | 93,10 | -3,32% | 2.922,00 |
| 05.09.2024 | 97,60 | 98,40 | 95,70 | 96,30 | -0,62% | 1.923,00 |
| 04.09.2024 | 100,60 | 100,80 | 96,60 | 96,90 | -4,25% | 5.107,00 |
| 03.09.2024 | 104,00 | 104,00 | 100,60 | 101,20 | -2,50% | 3.468,00 |
| 02.09.2024 | 104,80 | 104,80 | 102,20 | 103,80 | -0,19% | 2.932,00 |
| 30.08.2024 | 103,20 | 104,60 | 103,20 | 104,00 | -0,19% | 2.563,00 |
| 29.08.2024 | 104,40 | 105,20 | 103,00 | 104,20 | 0,97% | 2.527,00 |
| 28.08.2024 | 106,00 | 106,00 | 103,20 | 103,20 | -2,09% | 1.382,00 |
| 27.08.2024 | 105,40 | 107,00 | 104,60 | 105,40 | 0,57% | 2.573,00 |
| 26.08.2024 | 105,80 | 106,60 | 104,60 | 104,80 | -0,76% | 1.541,00 |
| 23.08.2024 | 107,40 | 107,40 | 105,00 | 105,60 | -0,94% | 2.225,00 |
| 22.08.2024 | 108,00 | 108,80 | 106,00 | 106,60 | -2,56% | 1.353,00 |
| 21.08.2024 | 108,00 | 110,00 | 107,60 | 109,40 | 1,30% | 2.095,00 |
| 20.08.2024 | 111,20 | 111,60 | 106,40 | 108,00 | -3,05% | 1.964,00 |
| 19.08.2024 | 107,60 | 112,80 | 107,60 | 111,40 | 2,96% | 4.648,00 |
| 16.08.2024 | 110,00 | 111,00 | 107,40 | 108,20 | -1,10% | 1.775,00 |
| 15.08.2024 | 107,60 | 110,40 | 106,80 | 109,40 | 2,05% | 2.780,00 |
| 14.08.2024 | 110,20 | 110,20 | 106,40 | 107,20 | -1,47% | 3.130,00 |
| 13.08.2024 | 119,00 | 119,60 | 108,60 | 108,80 | -6,21% | 5.963,00 |
| 12.08.2024 | 116,40 | 118,00 | 116,00 | 116,00 | -0,17% | 1.121,00 |
| 09.08.2024 | 110,80 | 119,80 | 110,80 | 116,20 | 1,22% | 1.639,00 |
| 08.08.2024 | 117,00 | 117,00 | 113,40 | 114,80 | -0,52% | 1.343,00 |
| 07.08.2024 | 111,60 | 116,80 | 110,80 | 115,40 | 4,15% | 1.715,00 |
| 06.08.2024 | 112,20 | 113,40 | 109,80 | 110,80 | -0,36% | 722,00 |
| 05.08.2024 | 112,80 | 114,00 | 106,80 | 111,20 | -4,30% | 3.310,00 |