246,500€
1,02%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 243,50 | 248,00 | 240,00 | 244,00 | 1,04% | 6.898,00 |
| 28.09.2026 | 234,00 | 251,00 | 231,50 | 241,50 | 4,09% | 16.418,00 |
| 25.09.2026 | 231,00 | 239,00 | 227,50 | 232,00 | 2,43% | 6.966,00 |
| 24.09.2026 | 242,50 | 245,00 | 226,00 | 226,50 | -8,67% | 20.303,00 |
| 23.09.2026 | 213,50 | 255,00 | 212,00 | 248,00 | 15,62% | 42.664,00 |
| 22.09.2026 | 219,50 | 222,00 | 212,00 | 214,50 | -1,83% | 6.554,00 |
| 21.09.2026 | 207,00 | 220,00 | 206,00 | 218,50 | 7,37% | 11.539,00 |
| 18.09.2026 | 202,50 | 207,00 | 200,50 | 203,50 | 0,25% | 8.849,00 |
| 17.09.2026 | 199,00 | 203,00 | 197,20 | 203,00 | 3,05% | 6.858,00 |
| 16.09.2026 | 200,00 | 201,00 | 196,60 | 197,00 | -0,81% | 2.678,00 |
| 15.09.2026 | 200,50 | 201,00 | 197,60 | 198,60 | -0,70% | 3.574,00 |
| 14.09.2026 | 201,00 | 202,50 | 194,20 | 200,00 | 1,01% | 6.113,00 |
| 11.09.2026 | 192,40 | 199,20 | 189,00 | 198,00 | 2,91% | 4.673,00 |
| 10.09.2026 | 196,40 | 196,80 | 190,80 | 192,40 | -1,43% | 1.881,00 |
| 09.09.2026 | 197,60 | 198,80 | 192,60 | 195,20 | -1,21% | 5.355,00 |
| 08.09.2026 | 198,00 | 204,50 | 195,40 | 197,60 | -0,90% | 9.375,00 |
| 07.09.2026 | 181,40 | 210,00 | 181,40 | 199,40 | 10,29% | 19.605,00 |
| 04.09.2026 | 180,20 | 182,00 | 174,00 | 180,80 | 3,55% | 3.144,00 |
| 03.09.2026 | 175,00 | 177,20 | 173,80 | 174,60 | 0,69% | 1.930,00 |
| 02.09.2026 | 179,60 | 179,60 | 172,60 | 173,40 | -2,91% | 3.174,00 |
| 01.09.2026 | 178,40 | 181,80 | 176,00 | 178,60 | -0,22% | 3.006,00 |
| 31.08.2026 | 183,00 | 183,00 | 178,00 | 179,00 | -2,19% | 2.873,00 |
| 28.08.2026 | 181,20 | 183,40 | 180,00 | 183,00 | 1,44% | 2.521,00 |
| 27.08.2026 | 179,60 | 181,20 | 176,00 | 180,40 | 2,62% | 2.843,00 |
| 26.08.2026 | 180,00 | 180,00 | 174,80 | 175,80 | -0,23% | 3.687,00 |
| 25.08.2026 | 178,00 | 180,40 | 172,80 | 176,20 | 0,11% | 3.804,00 |
| 24.08.2026 | 183,00 | 183,20 | 176,00 | 176,00 | -2,76% | 4.003,00 |
| 21.08.2026 | 179,00 | 182,80 | 177,20 | 181,00 | 0,67% | 2.717,00 |
| 20.08.2026 | 183,60 | 184,80 | 179,80 | 179,80 | -1,21% | 1.868,00 |
| 19.08.2026 | 181,00 | 185,60 | 178,00 | 182,00 | -1,19% | 4.389,00 |
| 18.08.2026 | 185,00 | 189,00 | 183,20 | 184,20 | -0,86% | 1.980,00 |
| 17.08.2026 | 190,00 | 190,40 | 184,40 | 185,80 | -2,11% | 4.983,00 |
| 14.08.2026 | 197,20 | 203,00 | 189,80 | 189,80 | -3,56% | 3.052,00 |
| 13.08.2026 | 197,00 | 201,50 | 185,00 | 196,80 | 6,15% | 15.345,00 |
| 12.08.2026 | 191,40 | 192,00 | 184,00 | 185,40 | -4,43% | 3.774,00 |
| 11.08.2026 | 196,20 | 196,20 | 189,20 | 194,00 | -0,10% | 2.784,00 |
| 10.08.2026 | 195,00 | 196,80 | 190,60 | 194,20 | 1,89% | 3.714,00 |
| 07.08.2026 | 191,60 | 194,00 | 189,60 | 190,60 | 0,95% | 4.159,00 |
| 06.08.2026 | 186,00 | 190,20 | 184,00 | 188,80 | 5,12% | 4.135,00 |
| 05.08.2026 | 180,00 | 182,80 | 179,40 | 179,60 | -0,77% | 1.678,00 |
| 04.08.2026 | 179,80 | 186,00 | 178,00 | 181,00 | 0,56% | 3.239,00 |
| 03.08.2026 | 180,80 | 185,00 | 177,00 | 180,00 | 0,67% | 5.987,00 |
| 31.07.2026 | 172,00 | 180,60 | 169,20 | 178,80 | 2,88% | 4.570,00 |
| 30.07.2026 | 181,00 | 181,00 | 173,60 | 173,80 | -1,03% | 2.864,00 |
| 29.07.2026 | 163,60 | 176,20 | 163,60 | 175,60 | 5,78% | 10.892,00 |
| 28.07.2026 | 160,40 | 167,80 | 160,40 | 166,00 | 3,49% | 3.822,00 |
| 27.07.2026 | 158,00 | 163,00 | 158,00 | 160,40 | 1,26% | 2.660,00 |
| 24.07.2026 | 159,80 | 163,00 | 157,20 | 158,40 | 0,25% | 3.906,00 |
| 23.07.2026 | 163,80 | 163,80 | 158,00 | 158,00 | -2,47% | 1.701,00 |
| 22.07.2026 | 160,80 | 164,20 | 159,80 | 162,00 | 0,50% | 2.085,00 |
| 21.07.2026 | 164,20 | 164,20 | 160,00 | 161,20 | -0,74% | 2.663,00 |
| 20.07.2026 | 162,80 | 166,80 | 160,00 | 162,40 | 0,50% | 2.499,00 |
| 17.07.2026 | 167,80 | 167,80 | 161,20 | 161,60 | -2,42% | 2.768,00 |
| 16.07.2026 | 168,60 | 169,60 | 165,60 | 165,60 | -1,43% | 1.801,00 |
| 15.07.2026 | 175,00 | 175,00 | 168,00 | 168,00 | -0,71% | 2.219,00 |
| 14.07.2026 | 173,00 | 173,00 | 165,00 | 169,20 | -1,28% | 4.723,00 |
| 13.07.2026 | 172,80 | 173,60 | 170,20 | 171,40 | 0,47% | 1.787,00 |
| 10.07.2026 | 170,20 | 173,80 | 170,20 | 170,60 | -1,04% | 958,00 |
| 09.07.2026 | 172,00 | 174,80 | 168,80 | 172,40 | 0,23% | 2.399,00 |
| 08.07.2026 | 176,80 | 176,80 | 172,00 | 172,00 | -3,70% | 1.802,00 |
| 07.07.2026 | 179,00 | 182,80 | 178,40 | 178,60 | -1,87% | 2.001,00 |
| 06.07.2026 | 180,60 | 183,60 | 177,20 | 182,00 | 2,25% | 2.459,00 |
| 03.07.2026 | 180,00 | 180,20 | 176,60 | 178,00 | 0,23% | 1.689,00 |
| 02.07.2026 | 177,60 | 180,40 | 171,80 | 177,60 | 1,25% | 2.217,00 |
| 01.07.2026 | 169,00 | 175,60 | 168,60 | 175,40 | 3,91% | 3.594,00 |
| 30.06.2026 | 172,00 | 172,00 | 166,00 | 168,80 | 1,69% | 3.855,00 |
| 29.06.2026 | 167,00 | 171,20 | 165,20 | 166,00 | 0,00% | 4.962,00 |
| 26.06.2026 | 171,20 | 171,20 | 166,00 | 166,00 | -3,94% | 3.951,00 |
| 25.06.2026 | 173,60 | 175,80 | 170,80 | 172,80 | -0,23% | 2.684,00 |
| 24.06.2026 | 177,80 | 177,80 | 172,60 | 173,20 | -1,59% | 2.853,00 |
| 23.06.2026 | 175,00 | 179,40 | 173,00 | 176,00 | -0,34% | 2.457,00 |
| 22.06.2026 | 182,60 | 182,60 | 173,20 | 176,60 | -3,07% | 3.194,00 |
| 19.06.2026 | 182,20 | 184,80 | 181,40 | 182,20 | 0,22% | 2.404,00 |
| 18.06.2026 | 184,80 | 185,80 | 180,00 | 181,80 | -1,52% | 3.158,00 |
| 17.06.2026 | 185,00 | 185,80 | 182,40 | 184,60 | 0,76% | 2.086,00 |
| 16.06.2026 | 185,00 | 189,00 | 181,00 | 183,20 | -0,65% | 3.184,00 |
| 15.06.2026 | 186,40 | 189,40 | 183,60 | 184,40 | 0,66% | 2.884,00 |
| 12.06.2026 | 186,80 | 186,80 | 178,20 | 183,20 | 0,11% | 6.904,00 |
| 11.06.2026 | 182,60 | 186,60 | 179,80 | 183,00 | 0,22% | 4.197,00 |
| 10.06.2026 | 191,00 | 191,00 | 179,80 | 182,60 | -4,20% | 4.249,00 |
| 09.06.2026 | 202,50 | 202,50 | 189,00 | 190,60 | -5,64% | 6.364,00 |
| 08.06.2026 | 206,50 | 207,00 | 201,50 | 202,00 | -2,65% | 3.364,00 |
| 05.06.2026 | 204,00 | 215,00 | 200,00 | 207,50 | 1,22% | 10.869,00 |
| 04.06.2026 | 205,00 | 205,00 | 198,20 | 205,00 | 2,24% | 2.880,00 |
| 03.06.2026 | 206,50 | 210,50 | 200,50 | 200,50 | -4,30% | 4.705,00 |
| 02.06.2026 | 210,50 | 211,50 | 205,00 | 209,50 | 1,95% | 3.917,00 |
| 01.06.2026 | 208,50 | 210,50 | 203,00 | 205,50 | -1,20% | 2.888,00 |
| 29.05.2026 | 205,00 | 210,00 | 202,00 | 208,00 | 1,22% | 5.725,00 |
| 28.05.2026 | 205,00 | 208,50 | 204,00 | 205,50 | 1,23% | 2.367,00 |
| 27.05.2026 | 205,00 | 209,00 | 201,50 | 203,00 | -1,46% | 3.868,00 |
| 26.05.2026 | 203,50 | 207,00 | 201,50 | 206,00 | 0,98% | 1.757,00 |
| 25.05.2026 | 206,00 | 209,00 | 204,00 | 204,00 | 0,74% | 1.512,00 |
| 22.05.2026 | 202,00 | 208,00 | 201,50 | 202,50 | 1,45% | 3.036,00 |
| 21.05.2026 | 200,00 | 208,00 | 199,00 | 199,60 | -0,94% | 4.654,00 |
| 20.05.2026 | 201,00 | 203,00 | 194,80 | 201,50 | -0,25% | 2.286,00 |
| 19.05.2026 | 193,60 | 205,00 | 193,60 | 202,00 | 4,12% | 8.787,00 |
| 18.05.2026 | 189,00 | 196,00 | 187,40 | 194,00 | 1,36% | 3.394,00 |
| 15.05.2026 | 188,60 | 191,80 | 185,80 | 191,40 | -0,10% | 1.688,00 |
| 14.05.2026 | 191,60 | 192,40 | 187,80 | 191,60 | -0,42% | 1.352,00 |
| 13.05.2026 | 189,60 | 201,00 | 187,60 | 192,40 | 1,48% | 6.806,00 |