199,300€
3,16%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 194,80 | 201,00 | 192,00 | 198,80 | 2,90% | 3.640,00 |
| 05.03.2026 | 200,00 | 201,50 | 192,00 | 193,20 | -3,64% | 7.312,00 |
| 04.03.2026 | 191,00 | 204,00 | 191,00 | 200,50 | 5,86% | 8.829,00 |
| 03.03.2026 | 188,20 | 191,40 | 187,00 | 189,40 | -0,32% | 9.668,00 |
| 02.03.2026 | 184,00 | 193,20 | 180,40 | 190,00 | 0,11% | 4.023,00 |
| 27.02.2026 | 186,00 | 189,80 | 184,00 | 189,80 | 1,82% | 3.424,00 |
| 26.02.2026 | 182,60 | 189,80 | 180,20 | 186,40 | 1,86% | 7.242,00 |
| 25.02.2026 | 186,80 | 188,00 | 181,40 | 183,00 | -2,03% | 9.662,00 |
| 24.02.2026 | 197,20 | 197,80 | 185,40 | 186,80 | -4,40% | 4.880,00 |
| 23.02.2026 | 196,80 | 202,00 | 192,60 | 195,40 | -0,81% | 6.100,00 |
| 20.02.2026 | 199,00 | 200,00 | 191,60 | 197,00 | 1,55% | 3.829,00 |
| 19.02.2026 | 189,40 | 198,80 | 189,40 | 194,00 | 1,25% | 3.722,00 |
| 18.02.2026 | 186,60 | 191,60 | 184,80 | 191,60 | 3,01% | 4.513,00 |
| 17.02.2026 | 189,00 | 189,00 | 183,00 | 186,00 | -1,59% | 4.142,00 |
| 16.02.2026 | 191,00 | 192,00 | 184,20 | 189,00 | 0,32% | 6.166,00 |
| 13.02.2026 | 186,00 | 190,00 | 183,40 | 188,40 | 1,73% | 4.670,00 |
| 12.02.2026 | 197,80 | 197,80 | 184,80 | 185,20 | -3,64% | 4.643,00 |
| 11.02.2026 | 202,50 | 202,50 | 192,20 | 192,20 | -4,85% | 5.848,00 |
| 10.02.2026 | 204,00 | 204,00 | 199,00 | 202,00 | -0,49% | 3.070,00 |
| 09.02.2026 | 209,00 | 215,00 | 201,00 | 203,00 | -0,73% | 6.308,00 |
| 06.02.2026 | 203,00 | 204,50 | 198,80 | 204,50 | 0,00% | 5.181,00 |
| 05.02.2026 | 210,50 | 211,50 | 200,50 | 204,50 | -3,31% | 3.859,00 |
| 04.02.2026 | 220,00 | 220,00 | 208,50 | 211,50 | -4,94% | 5.003,00 |
| 03.02.2026 | 238,50 | 238,50 | 217,50 | 222,50 | -6,32% | 16.562,00 |
| 02.02.2026 | 231,00 | 240,50 | 230,00 | 237,50 | -0,21% | 9.134,00 |
| 30.01.2026 | 235,00 | 246,50 | 233,50 | 238,00 | 1,93% | 15.874,00 |
| 29.01.2026 | 223,00 | 238,00 | 206,00 | 233,50 | 10,40% | 17.747,00 |
| 28.01.2026 | 219,00 | 221,00 | 211,50 | 211,50 | -2,53% | 5.133,00 |
| 27.01.2026 | 212,50 | 217,00 | 210,50 | 217,00 | 3,33% | 4.509,00 |
| 26.01.2026 | 206,50 | 210,50 | 204,00 | 210,00 | 2,19% | 4.403,00 |
| 23.01.2026 | 205,00 | 211,50 | 202,00 | 205,50 | 0,49% | 7.409,00 |
| 22.01.2026 | 195,00 | 205,50 | 194,20 | 204,50 | 7,74% | 7.487,00 |
| 21.01.2026 | 190,00 | 192,20 | 187,00 | 189,80 | -0,11% | 3.224,00 |
| 20.01.2026 | 193,20 | 193,20 | 187,20 | 190,00 | -1,76% | 2.287,00 |
| 19.01.2026 | 195,00 | 195,00 | 185,40 | 193,40 | -0,72% | 4.528,00 |
| 16.01.2026 | 196,60 | 198,80 | 194,40 | 194,80 | -0,61% | 1.805,00 |
| 15.01.2026 | 197,20 | 197,60 | 194,40 | 196,00 | 0,20% | 2.714,00 |
| 14.01.2026 | 205,00 | 205,00 | 193,80 | 195,60 | -4,59% | 2.397,00 |
| 13.01.2026 | 200,50 | 206,00 | 200,00 | 205,00 | 1,49% | 3.847,00 |
| 12.01.2026 | 201,00 | 202,50 | 198,80 | 202,00 | 0,50% | 3.564,00 |
| 09.01.2026 | 199,00 | 203,50 | 199,00 | 201,00 | 0,25% | 1.451,00 |
| 08.01.2026 | 199,00 | 201,50 | 197,40 | 200,50 | 0,25% | 2.246,00 |
| 07.01.2026 | 198,00 | 200,00 | 196,20 | 200,00 | 1,94% | 4.936,00 |
| 06.01.2026 | 196,40 | 198,40 | 193,80 | 196,20 | 0,00% | 3.068,00 |
| 05.01.2026 | 183,60 | 196,80 | 183,60 | 196,20 | 6,98% | 8.371,00 |
| 02.01.2026 | 184,60 | 187,00 | 180,40 | 183,40 | -1,08% | 2.761,00 |
| 30.12.2025 | 183,80 | 185,60 | 182,60 | 185,40 | 1,09% | 1.099,00 |
| 29.12.2025 | 179,80 | 183,40 | 177,20 | 183,40 | 2,80% | 5.961,00 |
| 23.12.2025 | 178,40 | 180,00 | 176,60 | 178,40 | -0,56% | 6.160,00 |
| 22.12.2025 | 176,00 | 179,40 | 175,00 | 179,40 | 1,93% | 8.688,00 |
| 19.12.2025 | 176,80 | 177,20 | 173,80 | 176,00 | -0,90% | 3.014,00 |
| 18.12.2025 | 176,40 | 179,00 | 176,20 | 177,60 | 0,79% | 5.387,00 |
| 17.12.2025 | 185,00 | 185,00 | 175,80 | 176,20 | -4,24% | 5.673,00 |
| 16.12.2025 | 187,00 | 187,20 | 184,00 | 184,00 | -1,71% | 2.534,00 |
| 15.12.2025 | 186,60 | 189,00 | 181,60 | 187,20 | 0,65% | 5.793,00 |
| 12.12.2025 | 186,80 | 190,60 | 185,80 | 186,00 | -0,43% | 2.259,00 |
| 11.12.2025 | 184,00 | 186,80 | 182,40 | 186,80 | 1,52% | 5.633,00 |
| 10.12.2025 | 184,00 | 184,20 | 181,00 | 184,00 | -0,54% | 4.589,00 |
| 09.12.2025 | 184,80 | 187,80 | 183,40 | 185,00 | -0,54% | 3.208,00 |
| 08.12.2025 | 184,00 | 188,40 | 184,00 | 186,00 | 1,09% | 3.150,00 |
| 05.12.2025 | 185,00 | 185,60 | 183,20 | 184,00 | -0,43% | 3.686,00 |
| 04.12.2025 | 183,00 | 185,60 | 183,00 | 184,80 | 0,98% | 2.238,00 |
| 03.12.2025 | 185,60 | 185,60 | 182,80 | 183,00 | -0,11% | 2.375,00 |
| 02.12.2025 | 184,60 | 185,80 | 182,00 | 183,20 | -0,87% | 3.518,00 |
| 01.12.2025 | 186,00 | 186,40 | 182,40 | 184,80 | -0,54% | 3.731,00 |
| 28.11.2025 | 184,80 | 187,20 | 184,00 | 185,80 | 0,87% | 2.377,00 |
| 27.11.2025 | 176,00 | 184,60 | 175,80 | 184,20 | 4,30% | 1.838,00 |
| 26.11.2025 | 177,00 | 178,00 | 173,80 | 176,60 | 0,68% | 6.465,00 |
| 25.11.2025 | 174,40 | 177,00 | 169,40 | 175,40 | 0,34% | 5.992,00 |
| 24.11.2025 | 175,60 | 178,40 | 173,20 | 174,80 | 0,00% | 8.682,00 |
| 21.11.2025 | 176,60 | 179,20 | 172,60 | 174,80 | -2,67% | 4.857,00 |
| 20.11.2025 | 181,60 | 183,60 | 175,20 | 179,60 | -0,11% | 2.430,00 |
| 19.11.2025 | 180,00 | 183,60 | 177,80 | 179,80 | 1,58% | 4.145,00 |
| 18.11.2025 | 176,00 | 178,40 | 174,60 | 177,00 | -1,34% | 3.935,00 |
| 17.11.2025 | 183,40 | 183,40 | 176,40 | 179,40 | -1,86% | 5.081,00 |
| 14.11.2025 | 178,00 | 183,40 | 177,60 | 182,80 | 2,12% | 4.299,00 |
| 13.11.2025 | 180,00 | 189,00 | 178,80 | 179,00 | -0,56% | 4.824,00 |
| 12.11.2025 | 176,00 | 184,00 | 167,40 | 180,00 | 6,26% | 16.902,00 |
| 11.11.2025 | 185,60 | 185,60 | 168,80 | 169,40 | -8,63% | 16.991,00 |
| 10.11.2025 | 187,20 | 194,40 | 185,00 | 185,40 | -0,11% | 4.885,00 |
| 07.11.2025 | 187,80 | 188,80 | 184,60 | 185,60 | -0,22% | 3.966,00 |
| 06.11.2025 | 189,80 | 190,60 | 183,80 | 186,00 | -1,80% | 5.024,00 |
| 05.11.2025 | 195,40 | 195,40 | 188,60 | 189,40 | -2,77% | 3.606,00 |
| 04.11.2025 | 205,50 | 205,50 | 194,00 | 194,80 | -5,21% | 3.787,00 |
| 03.11.2025 | 202,00 | 210,00 | 202,00 | 205,50 | 3,27% | 4.506,00 |
| 31.10.2025 | 199,60 | 201,00 | 196,20 | 199,00 | -0,30% | 1.932,00 |
| 30.10.2025 | 197,40 | 200,00 | 195,20 | 199,60 | 2,99% | 2.348,00 |
| 29.10.2025 | 197,00 | 200,50 | 193,80 | 193,80 | -2,12% | 2.269,00 |
| 28.10.2025 | 203,00 | 203,00 | 196,60 | 198,00 | -1,98% | 2.403,00 |
| 27.10.2025 | 205,00 | 206,00 | 201,00 | 202,00 | -1,46% | 1.204,00 |
| 24.10.2025 | 205,00 | 206,50 | 200,50 | 205,00 | 1,23% | 1.753,00 |
| 23.10.2025 | 202,50 | 204,50 | 199,20 | 202,50 | -0,25% | 2.440,00 |
| 22.10.2025 | 208,50 | 208,50 | 202,50 | 203,00 | -2,40% | 3.908,00 |
| 21.10.2025 | 200,00 | 210,00 | 200,00 | 208,00 | 6,78% | 9.335,00 |
| 20.10.2025 | 187,80 | 198,00 | 187,80 | 194,80 | 4,51% | 2.851,00 |
| 17.10.2025 | 192,40 | 192,40 | 185,80 | 186,40 | -4,61% | 6.904,00 |
| 16.10.2025 | 194,20 | 197,00 | 192,40 | 195,40 | 0,51% | 1.626,00 |
| 15.10.2025 | 193,00 | 198,20 | 193,00 | 194,40 | 1,78% | 2.289,00 |
| 14.10.2025 | 198,00 | 198,20 | 188,00 | 191,00 | -3,05% | 3.252,00 |
| 13.10.2025 | 193,00 | 198,40 | 193,00 | 197,00 | 3,14% | 5.006,00 |