132,800€
-1,48%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 120,80 | 121,40 | 119,00 | 121,00 | 0,17% | 2.679,00 |
| 06.01.2025 | 122,00 | 122,60 | 119,20 | 120,80 | 1,17% | 7.198,00 |
| 03.01.2025 | 120,00 | 121,80 | 119,40 | 119,40 | 1,53% | 3.813,00 |
| 02.01.2025 | 115,40 | 118,20 | 113,40 | 117,60 | 1,03% | 2.210,00 |
| 30.12.2024 | 117,40 | 118,80 | 116,00 | 116,40 | -1,19% | 1.019,00 |
| 27.12.2024 | 117,80 | 120,80 | 116,60 | 117,80 | 0,86% | 3.237,00 |
| 23.12.2024 | 114,80 | 116,80 | 113,60 | 116,80 | 2,82% | 2.626,00 |
| 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 |