Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 180,00 | 183,20 | 180,00 | 183,20 | 2,12% | - |
| 29.04.2026 | 180,20 | 180,20 | 179,40 | 179,40 | 0,45% | - |
| 28.04.2026 | 181,20 | 181,20 | 177,80 | 178,60 | -2,83% | 17,00 |
| 27.04.2026 | 185,80 | 186,60 | 183,80 | 183,80 | -0,97% | - |
| 24.04.2026 | 186,80 | 186,80 | 184,80 | 185,60 | -0,75% | - |
| 23.04.2026 | 191,40 | 191,40 | 187,00 | 187,00 | -3,11% | - |
| 22.04.2026 | 192,00 | 195,20 | 192,00 | 193,00 | -0,62% | 40,00 |
| 21.04.2026 | 191,60 | 194,20 | 191,60 | 194,20 | 0,52% | - |
| 20.04.2026 | 190,60 | 193,20 | 189,40 | 193,20 | -2,13% | 100,00 |
| 17.04.2026 | 189,20 | 198,20 | 189,20 | 197,40 | 3,79% | 49,00 |
| 16.04.2026 | 188,60 | 190,60 | 188,60 | 190,20 | 1,60% | - |
| 15.04.2026 | 186,40 | 188,20 | 186,40 | 187,20 | 0,65% | - |
| 14.04.2026 | 186,20 | 192,40 | 186,00 | 186,00 | 1,64% | 2,00 |
| 13.04.2026 | 177,00 | 183,00 | 177,00 | 183,00 | -1,08% | - |
| 10.04.2026 | 177,20 | 185,00 | 177,20 | 185,00 | 2,66% | 21,00 |
| 09.04.2026 | 182,40 | 182,40 | 180,20 | 180,20 | -3,74% | - |
| 08.04.2026 | 180,60 | 189,00 | 180,60 | 187,20 | 4,58% | 20,00 |
| 07.04.2026 | 181,80 | 181,80 | 178,60 | 179,00 | 1,47% | 9,00 |
| 02.04.2026 | 176,60 | 177,00 | 175,20 | 176,40 | -2,11% | - |
| 01.04.2026 | 178,40 | 180,20 | 176,60 | 180,20 | 2,97% | - |
| 31.03.2026 | 173,60 | 176,40 | 173,60 | 175,00 | -0,57% | - |
| 30.03.2026 | 170,00 | 176,60 | 159,40 | 176,00 | 2,56% | 190,00 |
| 27.03.2026 | 179,80 | 179,80 | 171,60 | 171,60 | -3,92% | 4,00 |
| 26.03.2026 | 178,60 | 178,60 | 173,40 | 178,60 | -0,89% | - |
| 25.03.2026 | 177,80 | 180,20 | 177,80 | 180,20 | 1,01% | - |
| 24.03.2026 | 180,20 | 180,20 | 178,40 | 178,40 | -2,30% | - |
| 23.03.2026 | 175,80 | 182,60 | 172,20 | 182,60 | 6,16% | 368,00 |
| 20.03.2026 | 184,80 | 184,80 | 172,00 | 172,00 | -3,80% | 65,00 |
| 19.03.2026 | 184,40 | 184,40 | 178,80 | 178,80 | -4,28% | - |
| 18.03.2026 | 185,20 | 189,00 | 185,20 | 186,80 | -0,53% | 42,00 |
| 17.03.2026 | 186,80 | 187,80 | 185,00 | 187,80 | 0,43% | 10,00 |
| 16.03.2026 | 194,40 | 194,40 | 187,00 | 187,00 | -1,99% | 44,00 |
| 13.03.2026 | 189,20 | 193,40 | 189,20 | 190,80 | -0,93% | 5,00 |
| 12.03.2026 | 193,00 | 193,00 | 191,80 | 192,60 | -1,63% | - |
| 11.03.2026 | 196,20 | 197,60 | 190,80 | 195,80 | -0,10% | 2,00 |
| 10.03.2026 | 192,60 | 196,20 | 192,60 | 196,00 | 1,66% | - |
| 09.03.2026 | 193,40 | 196,20 | 192,60 | 192,80 | -1,13% | 51,00 |
| 06.03.2026 | 191,60 | 195,00 | 190,60 | 195,00 | -2,50% | - |
| 05.03.2026 | 199,20 | 200,00 | 197,20 | 200,00 | 2,04% | 26,00 |
| 04.03.2026 | 188,00 | 198,20 | 188,00 | 196,00 | 4,59% | 12,00 |
| 03.03.2026 | 187,60 | 187,60 | 187,40 | 187,40 | -1,47% | - |
| 02.03.2026 | 184,80 | 190,20 | 184,80 | 190,20 | 3,03% | - |
| 27.02.2026 | 184,60 | 186,40 | 184,60 | 184,60 | 0,11% | 40,00 |
| 26.02.2026 | 180,20 | 187,60 | 180,20 | 184,40 | 1,43% | 75,00 |
| 25.02.2026 | 185,40 | 186,20 | 181,80 | 181,80 | -1,73% | 291,00 |
| 24.02.2026 | 195,60 | 195,60 | 185,00 | 185,00 | -6,94% | 127,00 |
| 23.02.2026 | 196,40 | 198,80 | 195,60 | 198,80 | 0,51% | - |
| 20.02.2026 | 194,20 | 197,80 | 193,00 | 197,80 | 1,02% | 40,00 |
| 19.02.2026 | 189,80 | 199,00 | 189,80 | 195,80 | 2,62% | 174,00 |
| 18.02.2026 | 185,60 | 193,00 | 185,00 | 190,80 | 3,70% | 130,00 |
| 17.02.2026 | 187,00 | 187,20 | 182,60 | 184,00 | -1,18% | 105,00 |
| 16.02.2026 | 191,40 | 191,40 | 184,40 | 186,20 | 0,22% | 60,00 |
| 13.02.2026 | 183,80 | 186,00 | 183,80 | 185,80 | 0,43% | 16,00 |
| 12.02.2026 | 193,60 | 194,40 | 181,80 | 185,00 | -4,74% | 180,00 |
| 11.02.2026 | 202,00 | 202,00 | 194,20 | 194,20 | -2,80% | 224,00 |
| 10.02.2026 | 204,50 | 204,50 | 199,80 | 199,80 | -0,84% | 20,00 |
| 09.02.2026 | 208,50 | 214,00 | 201,50 | 201,50 | -2,42% | 160,00 |
| 06.02.2026 | 206,00 | 206,50 | 198,00 | 206,50 | 1,23% | 72,00 |
| 05.02.2026 | 211,00 | 211,00 | 202,00 | 204,00 | -2,63% | 130,00 |
| 04.02.2026 | 218,50 | 218,50 | 209,50 | 209,50 | -5,42% | 36,00 |
| 03.02.2026 | 235,00 | 235,00 | 220,00 | 221,50 | -5,54% | 62,00 |
| 02.02.2026 | 236,00 | 236,00 | 233,00 | 234,50 | -1,26% | 38,00 |
| 30.01.2026 | 230,50 | 242,50 | 230,50 | 237,50 | 1,06% | 382,00 |
| 29.01.2026 | 221,50 | 235,50 | 209,00 | 235,00 | 8,80% | 88,00 |
| 28.01.2026 | 216,00 | 217,50 | 210,00 | 216,00 | 1,41% | 465,00 |
| 27.01.2026 | 212,50 | 213,00 | 212,50 | 213,00 | 3,15% | - |
| 26.01.2026 | 208,50 | 208,50 | 206,00 | 206,50 | 0,00% | 20,00 |
| 23.01.2026 | 204,50 | 209,00 | 203,00 | 206,50 | 1,23% | 34,00 |
| 22.01.2026 | 195,60 | 204,50 | 195,00 | 204,00 | 5,81% | 37,00 |
| 21.01.2026 | 186,60 | 192,80 | 186,60 | 192,80 | 1,90% | 2,00 |
| 20.01.2026 | 193,80 | 194,40 | 189,20 | 189,20 | -2,07% | 36,00 |
| 19.01.2026 | 191,60 | 193,20 | 189,00 | 193,20 | -1,73% | - |
| 16.01.2026 | 194,00 | 196,60 | 194,00 | 196,60 | 0,00% | - |
| 15.01.2026 | 194,20 | 196,60 | 194,20 | 196,60 | 1,44% | - |
| 14.01.2026 | 203,50 | 203,50 | 193,80 | 193,80 | -5,00% | 277,00 |
| 13.01.2026 | 198,60 | 204,00 | 198,60 | 204,00 | 2,10% | - |
| 12.01.2026 | 202,50 | 202,50 | 199,20 | 199,80 | -0,35% | 24,00 |
| 09.01.2026 | 200,00 | 201,00 | 200,00 | 200,50 | 0,25% | 10,00 |
| 08.01.2026 | 197,80 | 200,00 | 197,80 | 200,00 | 0,91% | 25,00 |
| 07.01.2026 | 196,40 | 198,60 | 196,40 | 198,20 | 1,02% | - |
| 06.01.2026 | 196,60 | 196,60 | 194,40 | 196,20 | 1,13% | - |
| 05.01.2026 | 183,00 | 195,20 | 183,00 | 194,00 | 7,30% | 85,00 |
| 02.01.2026 | 184,60 | 185,20 | 180,80 | 180,80 | -1,53% | - |
| 30.12.2025 | 182,60 | 183,60 | 182,00 | 183,60 | -0,65% | 31,00 |
| 29.12.2025 | 179,80 | 184,80 | 176,80 | 184,80 | 3,94% | 366,00 |
| 23.12.2025 | 177,80 | 179,20 | 177,00 | 177,80 | 0,00% | 47,00 |
| 22.12.2025 | 175,80 | 177,80 | 175,40 | 177,80 | 1,02% | 80,00 |
| 19.12.2025 | 175,40 | 176,00 | 173,80 | 176,00 | 0,57% | 14,00 |
| 18.12.2025 | 174,40 | 178,00 | 174,40 | 175,00 | -1,46% | 1.448,00 |
| 17.12.2025 | 183,20 | 183,20 | 177,60 | 177,60 | -3,90% | - |
| 16.12.2025 | 184,00 | 186,00 | 184,00 | 184,80 | -1,28% | - |
| 15.12.2025 | 186,60 | 187,20 | 182,20 | 187,20 | -1,58% | - |
| 12.12.2025 | 186,40 | 190,20 | 186,40 | 190,20 | 3,48% | 2,00 |
| 11.12.2025 | 182,20 | 186,60 | 182,20 | 183,80 | 0,66% | 10,00 |
| 10.12.2025 | 180,20 | 182,60 | 180,20 | 182,60 | -0,98% | - |
| 09.12.2025 | 184,60 | 187,20 | 184,40 | 184,40 | -0,43% | - |
| 08.12.2025 | 186,20 | 186,20 | 185,20 | 185,20 | 0,65% | 20,00 |
| 05.12.2025 | 183,20 | 184,20 | 183,20 | 184,00 | -0,11% | - |
| 04.12.2025 | 183,20 | 184,20 | 183,20 | 184,20 | 0,33% | - |
| 03.12.2025 | 185,00 | 185,00 | 183,60 | 183,60 | 0,66% | 3,00 |