205,250€
-2,49%
Echtzeit-Aktienkurs SECUNET SECURITY AG O.N.
Bid:
Ask:
Aktienkurse zur SECUNET SECURITY AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 212,50 | 212,50 | 200,00 | 205,00 | -2,61% | 6.644,00 |
| 29.05.2025 | 218,50 | 219,50 | 210,50 | 210,50 | -3,88% | 2.985,00 |
| 28.05.2025 | 208,00 | 225,00 | 207,00 | 219,00 | 5,29% | 11.673,00 |
| 27.05.2025 | 203,00 | 208,50 | 199,80 | 208,00 | 2,72% | 4.999,00 |
| 26.05.2025 | 200,50 | 204,50 | 200,50 | 202,50 | 2,07% | 2.756,00 |
| 23.05.2025 | 199,00 | 201,00 | 192,80 | 198,40 | -1,54% | 5.519,00 |
| 22.05.2025 | 198,00 | 202,00 | 195,60 | 201,50 | 1,56% | 6.494,00 |
| 21.05.2025 | 203,00 | 203,50 | 196,40 | 198,40 | -3,69% | 4.326,00 |
| 20.05.2025 | 205,00 | 209,50 | 203,50 | 206,00 | -1,44% | 4.193,00 |
| 19.05.2025 | 208,50 | 210,50 | 207,00 | 209,00 | 0,24% | 3.771,00 |
| 16.05.2025 | 218,50 | 224,00 | 208,00 | 208,50 | -4,36% | 4.955,00 |
| 15.05.2025 | 200,50 | 220,00 | 200,00 | 218,00 | 7,65% | 9.705,00 |
| 14.05.2025 | 195,80 | 202,50 | 195,80 | 202,50 | 1,96% | 5.387,00 |
| 13.05.2025 | 205,00 | 211,00 | 191,20 | 198,60 | -5,43% | 7.985,00 |
| 12.05.2025 | 211,00 | 213,50 | 206,00 | 210,00 | -0,47% | 3.236,00 |
| 09.05.2025 | 209,50 | 212,00 | 209,50 | 211,00 | 0,00% | 2.053,00 |
| 08.05.2025 | 214,00 | 214,00 | 209,00 | 211,00 | 1,20% | 2.387,00 |
| 07.05.2025 | 213,00 | 214,50 | 205,00 | 208,50 | -1,65% | 4.310,00 |
| 06.05.2025 | 217,00 | 217,00 | 205,50 | 212,00 | -0,24% | 3.988,00 |
| 05.05.2025 | 209,00 | 216,50 | 209,00 | 212,50 | 1,43% | 3.631,00 |
| 02.05.2025 | 208,00 | 212,00 | 206,50 | 209,50 | 2,20% | 5.494,00 |
| 30.04.2025 | 200,00 | 208,00 | 197,40 | 205,00 | 2,50% | 11.291,00 |
| 29.04.2025 | 198,00 | 200,00 | 195,20 | 200,00 | 1,01% | 4.395,00 |
| 28.04.2025 | 198,20 | 200,00 | 192,60 | 198,00 | 0,41% | 6.970,00 |
| 25.04.2025 | 198,40 | 198,40 | 191,00 | 197,20 | 1,65% | 3.498,00 |
| 24.04.2025 | 193,80 | 197,80 | 187,80 | 194,00 | 0,31% | 4.210,00 |
| 23.04.2025 | 196,00 | 200,00 | 192,00 | 193,40 | 1,68% | 7.594,00 |
| 22.04.2025 | 196,20 | 200,00 | 186,00 | 190,20 | -3,55% | 9.460,00 |
| 17.04.2025 | 187,20 | 202,50 | 183,00 | 197,20 | 5,57% | 12.691,00 |
| 16.04.2025 | 190,60 | 193,80 | 186,20 | 186,80 | -3,01% | 6.173,00 |
| 15.04.2025 | 187,00 | 194,00 | 183,80 | 192,60 | 4,00% | 8.898,00 |
| 14.04.2025 | 177,20 | 185,20 | 171,60 | 185,20 | 8,81% | 5.450,00 |
| 11.04.2025 | 174,00 | 175,20 | 167,00 | 170,20 | -1,39% | 3.819,00 |
| 10.04.2025 | 177,00 | 178,00 | 169,40 | 172,60 | 8,42% | 7.388,00 |
| 09.04.2025 | 163,60 | 163,80 | 155,40 | 159,20 | -5,01% | 11.842,00 |
| 08.04.2025 | 163,00 | 167,60 | 157,00 | 167,60 | 8,13% | 9.112,00 |
| 07.04.2025 | 133,00 | 169,00 | 133,00 | 155,00 | 1,31% | 17.735,00 |
| 04.04.2025 | 162,60 | 164,80 | 148,60 | 153,00 | -7,27% | 14.468,00 |
| 03.04.2025 | 164,00 | 170,00 | 164,00 | 165,00 | -3,17% | 10.323,00 |
| 02.04.2025 | 177,00 | 177,20 | 166,40 | 170,40 | -3,18% | 8.177,00 |
| 01.04.2025 | 173,20 | 178,80 | 170,80 | 176,00 | 2,09% | 6.030,00 |
| 31.03.2025 | 181,60 | 194,00 | 172,40 | 172,40 | -9,36% | 19.686,00 |
| 28.03.2025 | 182,80 | 193,20 | 181,00 | 190,20 | -2,16% | 18.319,00 |
| 27.03.2025 | 194,20 | 197,00 | 191,00 | 194,40 | -1,52% | 5.362,00 |
| 26.03.2025 | 205,00 | 206,50 | 196,60 | 197,40 | -3,24% | 3.654,00 |
| 25.03.2025 | 197,60 | 206,50 | 194,60 | 204,00 | 2,51% | 6.442,00 |
| 24.03.2025 | 211,00 | 211,50 | 197,80 | 199,00 | -5,01% | 7.856,00 |
| 21.03.2025 | 198,60 | 212,00 | 194,20 | 209,50 | 4,49% | 16.506,00 |
| 20.03.2025 | 217,50 | 217,50 | 197,60 | 200,50 | -7,60% | 12.167,00 |
| 19.03.2025 | 207,50 | 230,00 | 205,00 | 217,00 | 4,58% | 21.987,00 |
| 18.03.2025 | 207,00 | 211,50 | 205,00 | 207,50 | 0,73% | 8.689,00 |
| 17.03.2025 | 211,00 | 215,00 | 199,00 | 206,00 | 3,10% | 22.461,00 |
| 14.03.2025 | 182,80 | 199,80 | 182,80 | 199,80 | 9,30% | 8.036,00 |
| 13.03.2025 | 182,40 | 184,20 | 177,00 | 182,80 | -0,22% | 4.307,00 |
| 12.03.2025 | 185,00 | 185,60 | 179,20 | 183,20 | -0,33% | 7.904,00 |
| 11.03.2025 | 177,60 | 189,80 | 177,00 | 183,80 | 0,55% | 9.710,00 |
| 10.03.2025 | 191,60 | 194,00 | 175,20 | 182,80 | -5,87% | 22.960,00 |
| 07.03.2025 | 195,60 | 198,80 | 188,20 | 194,20 | -1,72% | 15.179,00 |
| 06.03.2025 | 190,00 | 204,00 | 189,00 | 197,60 | 5,22% | 22.254,00 |
| 05.03.2025 | 162,40 | 190,60 | 162,40 | 187,80 | 24,54% | 17.620,00 |
| 04.03.2025 | 170,60 | 173,00 | 148,80 | 150,80 | -7,71% | 17.373,00 |
| 03.03.2025 | 134,00 | 164,80 | 133,80 | 163,40 | 23,79% | 34.673,00 |
| 28.02.2025 | 131,40 | 133,40 | 128,80 | 132,00 | -0,60% | 5.002,00 |
| 27.02.2025 | 136,40 | 136,40 | 131,40 | 132,80 | -1,34% | 3.456,00 |
| 26.02.2025 | 137,00 | 137,00 | 134,60 | 134,60 | -0,44% | 905,00 |
| 25.02.2025 | 136,00 | 138,80 | 134,40 | 135,20 | -2,03% | 2.843,00 |
| 24.02.2025 | 135,00 | 138,80 | 134,20 | 138,00 | 2,99% | 2.437,00 |
| 21.02.2025 | 136,20 | 137,20 | 132,60 | 134,00 | -0,59% | 2.180,00 |
| 20.02.2025 | 137,00 | 137,00 | 133,20 | 134,80 | -1,03% | 2.387,00 |
| 19.02.2025 | 138,40 | 140,20 | 135,80 | 136,20 | -2,16% | 2.695,00 |
| 18.02.2025 | 141,00 | 141,00 | 138,20 | 139,20 | -0,43% | 3.275,00 |
| 17.02.2025 | 137,80 | 141,00 | 136,60 | 139,80 | 1,45% | 2.926,00 |
| 14.02.2025 | 139,00 | 141,00 | 137,00 | 137,80 | 0,15% | 4.172,00 |
| 13.02.2025 | 139,20 | 141,00 | 136,00 | 137,60 | -0,72% | 3.213,00 |
| 12.02.2025 | 140,40 | 141,00 | 137,60 | 138,60 | -1,14% | 3.127,00 |
| 11.02.2025 | 142,80 | 143,00 | 140,00 | 140,20 | -1,96% | 6.693,00 |
| 10.02.2025 | 136,80 | 143,60 | 134,00 | 143,00 | 7,68% | 11.929,00 |
| 07.02.2025 | 129,40 | 137,40 | 128,60 | 132,80 | 4,40% | 7.014,00 |
| 06.02.2025 | 126,40 | 130,00 | 126,00 | 127,20 | -0,31% | 5.312,00 |
| 05.02.2025 | 130,20 | 130,20 | 126,20 | 127,60 | -1,54% | 2.732,00 |
| 04.02.2025 | 129,00 | 129,60 | 125,60 | 129,60 | 0,78% | 2.361,00 |
| 03.02.2025 | 123,00 | 128,60 | 119,60 | 128,60 | 1,26% | 3.097,00 |
| 31.01.2025 | 130,60 | 133,00 | 125,60 | 127,00 | -2,31% | 7.808,00 |
| 30.01.2025 | 118,60 | 130,80 | 117,40 | 130,00 | 9,43% | 20.096,00 |
| 29.01.2025 | 116,60 | 118,80 | 115,00 | 118,80 | 2,24% | 1.998,00 |
| 28.01.2025 | 113,60 | 116,20 | 113,60 | 116,20 | 0,87% | 2.103,00 |
| 27.01.2025 | 115,40 | 115,80 | 112,40 | 115,20 | -0,69% | 1.311,00 |
| 24.01.2025 | 115,00 | 116,00 | 114,40 | 116,00 | 1,75% | 1.383,00 |
| 23.01.2025 | 118,00 | 118,00 | 113,00 | 114,00 | -3,23% | 1.168,00 |
| 22.01.2025 | 113,40 | 118,00 | 113,40 | 117,80 | 3,88% | 3.347,00 |
| 21.01.2025 | 112,00 | 113,40 | 111,40 | 113,40 | 0,89% | 2.016,00 |
| 20.01.2025 | 112,20 | 113,40 | 112,00 | 112,40 | 0,00% | 1.335,00 |
| 17.01.2025 | 112,60 | 113,40 | 112,40 | 112,40 | 0,00% | 662,00 |
| 16.01.2025 | 115,00 | 118,80 | 111,60 | 112,40 | -2,26% | 5.976,00 |
| 15.01.2025 | 111,40 | 116,60 | 110,40 | 115,00 | 3,23% | 3.304,00 |
| 14.01.2025 | 112,80 | 113,60 | 111,20 | 111,40 | -1,24% | 1.502,00 |
| 13.01.2025 | 116,60 | 116,60 | 112,80 | 112,80 | -2,59% | 1.889,00 |
| 10.01.2025 | 117,40 | 117,40 | 115,60 | 115,80 | -1,36% | 1.517,00 |
| 09.01.2025 | 115,60 | 118,20 | 115,60 | 117,40 | 0,86% | 1.769,00 |
| 08.01.2025 | 121,00 | 121,80 | 116,00 | 116,40 | -3,80% | 4.119,00 |