172,700€
0,41%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 189,80 | 192,60 | 186,20 | 189,60 | -0,42% | 3.497,00 |
| 11.05.2026 | 188,00 | 193,40 | 187,80 | 190,40 | -0,42% | 2.143,00 |
| 08.05.2026 | 194,40 | 194,40 | 190,40 | 191,20 | -1,65% | 1.844,00 |
| 07.05.2026 | 194,00 | 196,60 | 189,80 | 194,40 | 0,41% | 3.226,00 |
| 06.05.2026 | 194,00 | 197,40 | 192,60 | 193,60 | -0,82% | 4.665,00 |
| 05.05.2026 | 186,20 | 198,00 | 179,00 | 195,20 | 8,20% | 7.635,00 |
| 04.05.2026 | 184,20 | 188,00 | 180,00 | 180,40 | -1,31% | 5.650,00 |
| 30.04.2026 | 179,00 | 184,20 | 178,80 | 182,80 | 1,11% | 3.084,00 |
| 29.04.2026 | 182,80 | 182,80 | 178,80 | 180,80 | 0,56% | 1.744,00 |
| 28.04.2026 | 181,80 | 181,80 | 177,80 | 179,80 | -1,10% | 2.263,00 |
| 27.04.2026 | 187,40 | 187,60 | 181,60 | 181,80 | -0,98% | 1.456,00 |
| 24.04.2026 | 188,60 | 188,60 | 183,60 | 183,60 | -1,40% | 1.959,00 |
| 23.04.2026 | 195,40 | 195,40 | 185,80 | 186,20 | -3,82% | 1.571,00 |
| 22.04.2026 | 194,00 | 196,20 | 191,20 | 193,60 | -0,82% | 1.572,00 |
| 21.04.2026 | 194,00 | 196,80 | 192,40 | 195,20 | 1,46% | 2.296,00 |
| 20.04.2026 | 193,00 | 194,00 | 189,80 | 192,40 | -1,43% | 1.648,00 |
| 17.04.2026 | 191,00 | 200,00 | 190,40 | 195,20 | 2,20% | 6.894,00 |
| 16.04.2026 | 191,00 | 193,40 | 188,20 | 191,00 | 1,17% | 4.087,00 |
| 15.04.2026 | 188,80 | 190,60 | 187,40 | 188,80 | 0,43% | 1.891,00 |
| 14.04.2026 | 191,60 | 194,00 | 187,00 | 188,00 | -0,63% | 3.625,00 |
| 13.04.2026 | 180,00 | 189,20 | 175,80 | 189,20 | 5,46% | 4.697,00 |
| 10.04.2026 | 178,00 | 185,00 | 177,00 | 179,40 | 0,90% | 3.651,00 |
| 09.04.2026 | 184,20 | 184,60 | 177,80 | 177,80 | -4,61% | 2.328,00 |
| 08.04.2026 | 182,20 | 190,60 | 181,20 | 186,40 | 4,95% | 3.727,00 |
| 07.04.2026 | 181,40 | 184,20 | 176,80 | 177,60 | -1,55% | 4.006,00 |
| 02.04.2026 | 170,80 | 182,80 | 170,80 | 180,40 | 0,00% | 3.373,00 |
| 01.04.2026 | 181,20 | 181,60 | 176,80 | 180,40 | 2,15% | 2.248,00 |
| 31.03.2026 | 173,00 | 177,80 | 173,00 | 176,60 | 1,96% | 2.902,00 |
| 30.03.2026 | 170,00 | 175,40 | 152,80 | 173,20 | 1,52% | 15.237,00 |
| 27.03.2026 | 184,60 | 184,60 | 169,20 | 170,60 | -3,83% | 3.947,00 |
| 26.03.2026 | 180,20 | 180,60 | 174,40 | 177,40 | -1,44% | 3.217,00 |
| 25.03.2026 | 177,80 | 182,40 | 177,80 | 180,00 | 1,01% | 1.690,00 |
| 24.03.2026 | 178,60 | 181,40 | 177,00 | 178,20 | -2,09% | 1.870,00 |
| 23.03.2026 | 172,00 | 184,40 | 170,80 | 182,00 | 3,41% | 5.804,00 |
| 20.03.2026 | 183,20 | 184,60 | 176,00 | 176,00 | -3,40% | 2.613,00 |
| 19.03.2026 | 183,00 | 183,00 | 177,00 | 182,20 | -2,25% | 4.354,00 |
| 18.03.2026 | 186,60 | 190,20 | 185,80 | 186,40 | 0,00% | 2.050,00 |
| 17.03.2026 | 186,60 | 189,20 | 183,40 | 186,40 | -1,17% | 3.069,00 |
| 16.03.2026 | 193,00 | 193,00 | 186,60 | 188,60 | -1,36% | 3.149,00 |
| 13.03.2026 | 190,20 | 194,00 | 190,00 | 191,20 | -0,83% | 2.146,00 |
| 12.03.2026 | 193,00 | 195,20 | 191,00 | 192,80 | -1,33% | 3.197,00 |
| 11.03.2026 | 196,60 | 200,50 | 190,60 | 195,40 | -1,81% | 4.167,00 |
| 10.03.2026 | 195,80 | 203,00 | 195,00 | 199,00 | 3,22% | 5.114,00 |
| 09.03.2026 | 198,80 | 198,80 | 192,20 | 192,80 | -3,02% | 2.416,00 |
| 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 |