192,000€
-2,64%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 197,20 | 199,70 | 185,90 | 191,40 | -2,94% | - |
| 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 |
| 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 |