172,100€
-0,86%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 177,40 | 178,80 | 172,00 | 172,10 | -0,86% | - |
| 01.04.2025 | 173,00 | 176,00 | 173,00 | 173,60 | 3,83% | 372,00 |
| 31.03.2025 | 186,00 | 193,00 | 166,40 | 167,20 | -9,13% | 357,00 |
| 28.03.2025 | 190,00 | 190,00 | 175,60 | 184,00 | -5,64% | 230,00 |
| 27.03.2025 | 193,20 | 196,20 | 192,20 | 195,00 | -1,02% | 28,00 |
| 26.03.2025 | 202,50 | 204,50 | 197,00 | 197,00 | -2,96% | 44,00 |
| 25.03.2025 | 195,20 | 203,00 | 195,00 | 203,00 | 1,00% | 29,00 |
| 24.03.2025 | 211,50 | 212,00 | 201,00 | 201,00 | -3,60% | 59,00 |
| 21.03.2025 | 201,00 | 210,50 | 197,80 | 208,50 | 3,73% | 217,00 |
| 20.03.2025 | 219,00 | 219,00 | 197,80 | 201,00 | -8,43% | 228,00 |
| 19.03.2025 | 211,00 | 228,00 | 205,50 | 219,50 | 3,29% | 323,00 |
| 18.03.2025 | 207,50 | 212,50 | 207,00 | 212,50 | 4,17% | 107,00 |
| 17.03.2025 | 204,50 | 211,00 | 202,00 | 204,00 | 1,24% | 258,00 |
| 14.03.2025 | 181,60 | 204,00 | 181,60 | 201,50 | 8,57% | 105,00 |
| 13.03.2025 | 181,20 | 185,60 | 178,40 | 185,60 | 1,42% | 50,00 |
| 12.03.2025 | 184,00 | 187,00 | 179,20 | 183,00 | -0,54% | 8,00 |
| 11.03.2025 | 178,00 | 184,00 | 178,00 | 184,00 | 2,22% | 62,00 |
| 10.03.2025 | 190,60 | 191,40 | 177,00 | 180,00 | -5,26% | 2.099,00 |
| 07.03.2025 | 205,00 | 205,00 | 189,00 | 190,00 | -3,16% | 134,00 |
| 06.03.2025 | 193,00 | 203,50 | 188,80 | 196,20 | 4,14% | 792,00 |
| 05.03.2025 | 166,40 | 192,00 | 160,20 | 188,40 | 10,82% | 488,00 |
| 04.03.2025 | 174,80 | 174,80 | 149,20 | 170,00 | 1,19% | 625,00 |
| 03.03.2025 | 135,20 | 170,00 | 133,60 | 168,00 | 28,24% | 768,00 |
| 28.02.2025 | 132,00 | 132,00 | 130,60 | 131,00 | -0,76% | 65,00 |
| 27.02.2025 | 134,60 | 134,60 | 131,40 | 132,00 | -1,93% | 105,00 |
| 26.02.2025 | 134,20 | 135,60 | 134,20 | 134,60 | -0,59% | - |
| 25.02.2025 | 136,00 | 136,80 | 135,40 | 135,40 | -1,17% | 64,00 |
| 24.02.2025 | 135,00 | 138,00 | 133,80 | 137,00 | 1,03% | 125,00 |
| 21.02.2025 | 133,40 | 135,60 | 133,40 | 135,60 | 0,89% | - |
| 20.02.2025 | 134,80 | 136,20 | 134,40 | 134,40 | -1,47% | 297,00 |
| 19.02.2025 | 138,20 | 139,40 | 136,40 | 136,40 | -2,71% | 20,00 |
| 18.02.2025 | 139,60 | 140,20 | 139,60 | 140,20 | 0,14% | 50,00 |
| 17.02.2025 | 135,40 | 140,00 | 135,40 | 140,00 | 1,60% | - |
| 14.02.2025 | 136,20 | 140,60 | 136,20 | 137,80 | -1,15% | 286,00 |
| 13.02.2025 | 139,40 | 139,40 | 136,20 | 139,40 | 0,72% | 30,00 |
| 12.02.2025 | 140,20 | 141,00 | 138,00 | 138,40 | -1,28% | 507,00 |
| 11.02.2025 | 143,00 | 143,00 | 140,00 | 140,20 | -0,99% | - |
| 10.02.2025 | 138,00 | 142,60 | 134,40 | 141,60 | 2,61% | 635,00 |
| 07.02.2025 | 128,00 | 138,00 | 128,00 | 138,00 | 7,14% | 158,00 |
| 06.02.2025 | 127,00 | 128,80 | 126,00 | 128,80 | 1,74% | 10,00 |
| 05.02.2025 | 128,80 | 128,80 | 126,60 | 126,60 | -1,09% | - |
| 04.02.2025 | 126,00 | 128,20 | 125,00 | 128,00 | -0,93% | 100,00 |
| 03.02.2025 | 121,80 | 129,20 | 121,40 | 129,20 | 0,94% | 35,00 |
| 31.01.2025 | 130,40 | 131,80 | 127,40 | 128,00 | -1,84% | 34,00 |
| 30.01.2025 | 117,80 | 130,40 | 116,20 | 130,40 | 9,76% | 25,00 |
| 29.01.2025 | 115,00 | 118,80 | 115,00 | 118,80 | 4,03% | 20,00 |
| 28.01.2025 | 113,20 | 115,00 | 113,20 | 114,20 | 0,00% | 32,00 |
| 27.01.2025 | 112,60 | 114,20 | 112,60 | 114,20 | -0,17% | - |
| 24.01.2025 | 113,40 | 114,40 | 113,40 | 114,40 | 0,00% | - |
| 23.01.2025 | 116,60 | 116,60 | 113,40 | 114,40 | -1,04% | 30,00 |
| 22.01.2025 | 114,00 | 117,00 | 114,00 | 115,60 | 3,21% | 128,00 |
| 21.01.2025 | 112,00 | 112,00 | 111,20 | 112,00 | -0,36% | 40,00 |
| 20.01.2025 | 112,00 | 112,40 | 112,00 | 112,40 | -0,18% | - |
| 17.01.2025 | 112,00 | 113,00 | 112,00 | 112,60 | 0,18% | - |
| 16.01.2025 | 116,20 | 116,20 | 112,40 | 112,40 | -1,58% | 111,00 |
| 15.01.2025 | 111,00 | 114,20 | 110,60 | 114,20 | 1,96% | 30,00 |
| 14.01.2025 | 112,20 | 112,80 | 112,00 | 112,00 | -1,58% | - |
| 13.01.2025 | 115,40 | 115,40 | 113,20 | 113,80 | -1,22% | 140,00 |
| 10.01.2025 | 117,80 | 117,80 | 115,20 | 115,20 | -1,71% | 50,00 |
| 09.01.2025 | 116,20 | 117,20 | 115,60 | 117,20 | 0,69% | 120,00 |
| 08.01.2025 | 119,80 | 119,80 | 116,40 | 116,40 | -3,96% | 22,00 |
| 07.01.2025 | 119,20 | 121,20 | 119,20 | 121,20 | 1,68% | 2,00 |
| 06.01.2025 | 122,00 | 122,60 | 119,20 | 119,20 | -0,50% | 12,00 |
| 03.01.2025 | 120,00 | 121,00 | 119,80 | 119,80 | 2,39% | 80,00 |
| 02.01.2025 | 116,80 | 117,00 | 115,00 | 117,00 | -1,02% | 52,00 |
| 30.12.2024 | 116,00 | 118,20 | 116,00 | 118,20 | 0,17% | 107,00 |
| 27.12.2024 | 119,40 | 119,40 | 116,80 | 118,00 | 2,08% | 9,00 |
| 23.12.2024 | 115,80 | 115,80 | 112,60 | 115,60 | 3,58% | 70,00 |
| 20.12.2024 | 112,00 | 112,40 | 111,60 | 111,60 | -5,10% | 1,00 |
| 19.12.2024 | 118,00 | 121,00 | 117,60 | 117,60 | -2,65% | 2,00 |
| 18.12.2024 | 121,00 | 121,40 | 120,00 | 120,80 | -1,47% | 40,00 |
| 17.12.2024 | 120,00 | 122,60 | 119,40 | 122,60 | 3,20% | 579,00 |
| 16.12.2024 | 121,80 | 122,20 | 118,60 | 118,80 | -2,62% | 142,00 |
| 13.12.2024 | 118,00 | 122,00 | 117,60 | 122,00 | 3,39% | 80,00 |
| 12.12.2024 | 119,20 | 119,40 | 118,00 | 118,00 | 1,03% | 109,00 |
| 11.12.2024 | 118,40 | 118,40 | 116,80 | 116,80 | -0,85% | - |
| 10.12.2024 | 111,80 | 118,00 | 111,80 | 117,80 | 4,62% | 125,00 |
| 09.12.2024 | 111,40 | 113,80 | 111,40 | 112,60 | 0,36% | 58,00 |
| 06.12.2024 | 111,20 | 112,80 | 111,20 | 112,20 | -0,71% | 60,00 |
| 05.12.2024 | 111,40 | 113,00 | 111,40 | 113,00 | -0,70% | 22,00 |
| 04.12.2024 | 106,00 | 113,80 | 106,00 | 113,80 | 8,38% | 100,00 |
| 03.12.2024 | 106,40 | 106,40 | 103,80 | 105,00 | -1,13% | 11,00 |
| 02.12.2024 | 106,40 | 108,00 | 106,20 | 106,20 | 0,19% | - |
| 29.11.2024 | 109,00 | 109,00 | 106,00 | 106,00 | -1,30% | 80,00 |
| 28.11.2024 | 106,40 | 108,60 | 106,40 | 107,40 | 0,94% | - |
| 27.11.2024 | 110,20 | 110,20 | 106,40 | 106,40 | -4,66% | 15,00 |
| 26.11.2024 | 116,00 | 116,00 | 110,20 | 111,60 | -3,63% | 65,00 |
| 25.11.2024 | 108,80 | 115,80 | 108,80 | 115,80 | 5,27% | 121,00 |
| 22.11.2024 | 102,40 | 110,00 | 102,40 | 110,00 | 11,34% | 151,00 |
| 21.11.2024 | 95,85 | 99,60 | 95,10 | 98,80 | 4,66% | 53,00 |
| 20.11.2024 | 98,20 | 98,20 | 94,40 | 94,40 | -3,58% | 235,00 |
| 19.11.2024 | 97,90 | 98,70 | 95,60 | 97,90 | -1,31% | 10,00 |
| 18.11.2024 | 99,90 | 100,00 | 99,20 | 99,20 | -1,00% | - |
| 15.11.2024 | 97,30 | 100,20 | 97,30 | 100,20 | 2,04% | 60,00 |
| 14.11.2024 | 98,20 | 98,20 | 97,60 | 98,20 | -0,81% | - |
| 13.11.2024 | 104,00 | 104,00 | 99,00 | 99,00 | -7,30% | 70,00 |
| 12.11.2024 | 110,60 | 110,60 | 106,80 | 106,80 | -0,74% | 10,00 |
| 11.11.2024 | 102,80 | 107,60 | 102,80 | 107,60 | 5,28% | 20,00 |
| 08.11.2024 | 103,40 | 105,00 | 102,20 | 102,20 | -1,16% | - |
| 07.11.2024 | 102,20 | 105,20 | 102,00 | 103,40 | -0,19% | 45,00 |