143,300€
-1,71%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 144,90 | 144,90 | 142,30 | 143,30 | -1,71% | - |
17.04.2024 | 148,00 | 148,60 | 144,20 | 145,80 | -2,15% | 1.540,00 |
16.04.2024 | 149,00 | 151,20 | 148,40 | 149,00 | -1,06% | 2.070,00 |
15.04.2024 | 155,60 | 155,60 | 149,40 | 150,60 | -2,59% | 3.213,00 |
12.04.2024 | 160,00 | 161,60 | 154,60 | 154,60 | -3,13% | 1.288,00 |
11.04.2024 | 157,20 | 160,20 | 156,60 | 159,60 | 1,27% | 1.954,00 |
10.04.2024 | 159,20 | 160,40 | 157,20 | 157,60 | -1,13% | 1.018,00 |
09.04.2024 | 159,20 | 161,00 | 157,40 | 159,40 | -0,75% | 1.531,00 |
08.04.2024 | 158,80 | 161,80 | 158,00 | 160,60 | 1,77% | 1.970,00 |
05.04.2024 | 156,40 | 158,80 | 156,40 | 157,80 | -1,99% | 1.387,00 |
04.04.2024 | 157,60 | 162,00 | 156,80 | 161,00 | 1,90% | 2.021,00 |
03.04.2024 | 157,20 | 158,80 | 154,00 | 158,00 | -0,25% | 2.048,00 |
02.04.2024 | 161,80 | 162,60 | 158,40 | 158,40 | -1,25% | 3.906,00 |
28.03.2024 | 158,60 | 161,80 | 157,60 | 160,40 | 0,38% | 2.067,00 |
27.03.2024 | 153,00 | 159,80 | 153,00 | 159,80 | 3,10% | 3.142,00 |
26.03.2024 | 152,40 | 155,60 | 151,80 | 155,00 | 1,31% | 3.078,00 |
25.03.2024 | 151,00 | 153,00 | 148,00 | 153,00 | 2,14% | 5.280,00 |
22.03.2024 | 158,00 | 161,60 | 148,40 | 149,80 | -8,44% | 11.341,00 |
21.03.2024 | 165,00 | 166,20 | 160,80 | 163,60 | 0,86% | 2.183,00 |
20.03.2024 | 161,60 | 163,00 | 158,80 | 162,20 | 0,50% | 1.543,00 |
19.03.2024 | 161,00 | 162,80 | 157,60 | 161,40 | -0,62% | 2.430,00 |
18.03.2024 | 161,40 | 164,20 | 159,20 | 162,40 | 1,75% | 1.958,00 |
15.03.2024 | 162,80 | 163,00 | 157,40 | 159,60 | -0,99% | 4.548,00 |
14.03.2024 | 163,80 | 164,00 | 161,20 | 161,20 | -1,59% | 1.185,00 |
13.03.2024 | 168,00 | 168,20 | 163,20 | 163,80 | -1,44% | 1.249,00 |
12.03.2024 | 161,40 | 166,20 | 160,00 | 166,20 | 3,36% | 3.047,00 |
11.03.2024 | 166,40 | 166,40 | 159,40 | 160,80 | -4,63% | 3.918,00 |
08.03.2024 | 177,00 | 177,60 | 168,20 | 168,60 | -4,20% | 3.511,00 |
07.03.2024 | 174,80 | 177,60 | 173,40 | 176,00 | 1,27% | 1.981,00 |
06.03.2024 | 167,40 | 176,20 | 167,40 | 173,80 | 4,57% | 7.542,00 |
05.03.2024 | 166,80 | 167,60 | 162,80 | 166,20 | 0,12% | 2.345,00 |
04.03.2024 | 156,00 | 166,80 | 156,00 | 166,00 | 7,79% | 5.634,00 |
01.03.2024 | 152,80 | 155,60 | 151,20 | 154,00 | 1,99% | 2.413,00 |
29.02.2024 | 151,40 | 152,80 | 150,20 | 151,00 | 0,13% | 1.697,00 |
28.02.2024 | 151,40 | 152,20 | 148,60 | 150,80 | -1,18% | 2.115,00 |
27.02.2024 | 147,80 | 153,40 | 147,80 | 152,60 | 2,14% | 2.148,00 |
26.02.2024 | 153,20 | 153,20 | 147,80 | 149,40 | -2,48% | 2.591,00 |
23.02.2024 | 155,60 | 155,60 | 152,80 | 153,20 | -0,78% | 1.690,00 |
22.02.2024 | 155,60 | 159,60 | 153,00 | 154,40 | 0,78% | 1.749,00 |
21.02.2024 | 151,40 | 154,20 | 150,40 | 153,20 | -2,05% | 3.023,00 |
20.02.2024 | 161,40 | 161,40 | 155,00 | 156,40 | -2,37% | 1.498,00 |
19.02.2024 | 163,00 | 163,20 | 158,60 | 160,20 | -2,20% | 1.932,00 |
16.02.2024 | 164,20 | 165,80 | 162,00 | 163,80 | 0,99% | 1.294,00 |
15.02.2024 | 165,80 | 167,00 | 162,20 | 162,20 | -0,49% | 1.187,00 |
14.02.2024 | 161,40 | 163,60 | 160,80 | 163,00 | 0,99% | 1.861,00 |
13.02.2024 | 164,40 | 166,00 | 160,60 | 161,40 | -3,12% | 1.188,00 |
12.02.2024 | 163,80 | 167,80 | 163,00 | 166,60 | 1,59% | 1.678,00 |
09.02.2024 | 165,80 | 165,80 | 163,20 | 164,00 | -1,09% | 1.361,00 |
08.02.2024 | 165,20 | 168,20 | 165,00 | 165,80 | 0,73% | 1.413,00 |
07.02.2024 | 164,00 | 165,40 | 162,00 | 164,60 | 0,49% | 1.477,00 |
06.02.2024 | 162,00 | 165,60 | 161,60 | 163,80 | 0,99% | 1.761,00 |
05.02.2024 | 165,00 | 166,00 | 162,00 | 162,20 | -0,86% | 2.429,00 |
02.02.2024 | 167,00 | 168,00 | 163,60 | 163,60 | -1,80% | 2.151,00 |
01.02.2024 | 166,40 | 168,00 | 165,00 | 166,60 | 0,48% | 2.185,00 |
31.01.2024 | 162,00 | 171,80 | 161,20 | 165,80 | 2,60% | 6.176,00 |
30.01.2024 | 164,60 | 164,60 | 161,20 | 161,60 | -2,06% | 10.287,00 |
29.01.2024 | 164,40 | 165,00 | 161,00 | 165,00 | 0,86% | 6.518,00 |
26.01.2024 | 160,00 | 166,60 | 158,20 | 163,60 | 1,36% | 6.487,00 |
25.01.2024 | 143,00 | 165,00 | 141,00 | 161,40 | 23,39% | 24.108,00 |
24.01.2024 | 127,20 | 132,60 | 127,20 | 130,80 | 2,99% | 2.576,00 |
23.01.2024 | 127,40 | 128,40 | 122,40 | 127,00 | -0,94% | 4.865,00 |
22.01.2024 | 129,00 | 131,20 | 128,20 | 128,20 | -0,77% | 1.043,00 |
19.01.2024 | 130,00 | 131,20 | 129,20 | 129,20 | -1,22% | 1.475,00 |
18.01.2024 | 129,00 | 131,80 | 129,00 | 130,80 | 0,31% | 1.747,00 |
17.01.2024 | 131,00 | 131,80 | 129,00 | 130,40 | -1,81% | 1.948,00 |
16.01.2024 | 134,20 | 134,20 | 130,00 | 132,80 | 0,00% | 1.512,00 |
15.01.2024 | 137,00 | 137,00 | 131,00 | 132,80 | -3,21% | 2.055,00 |
12.01.2024 | 136,40 | 139,00 | 136,40 | 137,20 | 0,59% | 1.520,00 |
11.01.2024 | 138,00 | 139,60 | 135,80 | 136,40 | -1,16% | 2.854,00 |
10.01.2024 | 139,00 | 139,40 | 137,60 | 138,00 | -1,15% | 2.202,00 |
09.01.2024 | 141,00 | 141,20 | 137,60 | 139,60 | -0,57% | 2.429,00 |
08.01.2024 | 137,40 | 140,60 | 136,80 | 140,40 | 1,74% | 1.803,00 |
05.01.2024 | 139,60 | 139,60 | 136,60 | 138,00 | -0,72% | 1.754,00 |
04.01.2024 | 138,00 | 140,00 | 137,00 | 139,00 | 0,43% | 3.679,00 |
03.01.2024 | 141,40 | 141,40 | 138,00 | 138,40 | -1,14% | 2.405,00 |
02.01.2024 | 147,60 | 147,60 | 139,00 | 140,00 | -4,11% | 2.655,00 |
29.12.2023 | 144,00 | 146,80 | 143,20 | 146,00 | 2,82% | 2.438,00 |
28.12.2023 | 140,20 | 143,00 | 139,80 | 142,00 | 0,85% | 1.886,00 |
27.12.2023 | 139,20 | 142,40 | 139,00 | 140,80 | 1,59% | 2.347,00 |
22.12.2023 | 136,00 | 139,80 | 135,20 | 138,60 | 0,73% | 1.918,00 |
21.12.2023 | 137,20 | 139,40 | 134,60 | 137,60 | 0,15% | 2.959,00 |
20.12.2023 | 135,60 | 139,20 | 134,20 | 137,40 | 1,48% | 2.973,00 |
19.12.2023 | 136,20 | 141,80 | 132,40 | 135,40 | -0,73% | 6.420,00 |
18.12.2023 | 135,80 | 138,20 | 134,80 | 136,40 | -1,16% | 5.193,00 |
15.12.2023 | 136,20 | 139,00 | 132,20 | 138,00 | 0,29% | 10.763,00 |
14.12.2023 | 134,60 | 139,40 | 134,60 | 137,60 | 2,69% | 6.134,00 |
13.12.2023 | 138,60 | 138,60 | 133,00 | 134,00 | -3,04% | 2.401,00 |
12.12.2023 | 141,40 | 141,40 | 137,60 | 138,20 | -3,63% | 1.735,00 |
11.12.2023 | 141,20 | 143,40 | 140,20 | 143,40 | 0,99% | 2.002,00 |
08.12.2023 | 142,20 | 144,00 | 139,40 | 142,00 | 0,71% | 2.758,00 |
07.12.2023 | 141,00 | 142,20 | 139,80 | 141,00 | -0,42% | 1.750,00 |
06.12.2023 | 142,00 | 143,40 | 139,60 | 141,60 | -0,42% | 1.934,00 |
05.12.2023 | 138,00 | 142,20 | 136,20 | 142,20 | 1,86% | 1.588,00 |
04.12.2023 | 141,60 | 145,40 | 139,20 | 139,60 | -0,99% | 1.876,00 |
01.12.2023 | 141,40 | 143,00 | 138,40 | 141,00 | 0,71% | 3.371,00 |
30.11.2023 | 143,80 | 143,80 | 139,20 | 140,00 | -2,64% | 3.083,00 |
29.11.2023 | 139,60 | 145,00 | 139,60 | 143,80 | 2,28% | 1.020,00 |
28.11.2023 | 140,40 | 141,20 | 137,00 | 140,60 | -0,57% | 3.867,00 |
27.11.2023 | 145,40 | 146,20 | 140,60 | 141,40 | -3,42% | 6.993,00 |
24.11.2023 | 151,00 | 151,00 | 145,40 | 146,40 | -3,05% | 6.617,00 |