132,800€
-1,19%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 106,80 | 108,00 | 103,60 | 103,60 | -3,00% | 2,00 |
| 05.11.2024 | 107,00 | 107,00 | 106,80 | 106,80 | -1,11% | 100,00 |
| 04.11.2024 | 109,20 | 109,20 | 108,00 | 108,00 | 0,75% | - |
| 01.11.2024 | 107,00 | 107,20 | 107,00 | 107,20 | 0,37% | - |
| 31.10.2024 | 107,00 | 107,00 | 106,00 | 106,80 | -0,74% | 70,00 |
| 30.10.2024 | 110,60 | 110,60 | 107,20 | 107,60 | -3,93% | 25,00 |
| 29.10.2024 | 108,20 | 112,00 | 108,20 | 112,00 | 2,94% | 80,00 |
| 28.10.2024 | 110,20 | 110,20 | 108,40 | 108,80 | -2,33% | - |
| 25.10.2024 | 107,40 | 113,00 | 107,40 | 111,40 | 0,72% | 1.093,00 |
| 24.10.2024 | 104,20 | 110,60 | 104,20 | 110,60 | 5,13% | 12,00 |
| 23.10.2024 | 109,00 | 109,00 | 104,40 | 105,20 | -1,68% | 18,00 |
| 22.10.2024 | 107,00 | 107,20 | 104,00 | 107,00 | 0,00% | 90,00 |
| 21.10.2024 | 95,10 | 110,20 | 95,10 | 107,00 | 12,99% | 121,00 |
| 18.10.2024 | 93,70 | 94,70 | 93,60 | 94,70 | 3,84% | 23,00 |
| 17.10.2024 | 90,50 | 91,20 | 90,20 | 91,20 | -0,33% | 12,00 |
| 16.10.2024 | 91,90 | 92,50 | 91,20 | 91,50 | -3,38% | 300,00 |
| 15.10.2024 | 94,20 | 94,90 | 94,20 | 94,70 | -0,84% | - |
| 14.10.2024 | 96,50 | 96,50 | 94,80 | 95,50 | -0,93% | 5,00 |
| 11.10.2024 | 96,20 | 96,40 | 96,10 | 96,40 | -0,72% | - |
| 10.10.2024 | 96,50 | 97,10 | 96,00 | 97,10 | -0,31% | 27,00 |
| 09.10.2024 | 95,10 | 97,40 | 95,10 | 97,40 | 0,62% | 25,00 |
| 08.10.2024 | 92,50 | 96,80 | 92,50 | 96,80 | 3,64% | - |
| 07.10.2024 | 92,00 | 93,50 | 92,00 | 93,40 | 0,65% | 200,00 |
| 04.10.2024 | 91,20 | 92,90 | 91,20 | 92,80 | 1,87% | 170,00 |
| 03.10.2024 | 91,00 | 91,10 | 90,40 | 91,10 | -0,33% | - |
| 02.10.2024 | 90,60 | 92,00 | 90,60 | 91,40 | -0,33% | 20,00 |
| 01.10.2024 | 92,20 | 92,60 | 91,30 | 91,70 | 0,22% | 55,00 |
| 30.09.2024 | 92,00 | 92,50 | 91,50 | 91,50 | -1,51% | 40,00 |