114,100€
-2,98%
Echtzeit-Aktienkurs SECUNET SECURITY AG O.N.
Bid:
Ask:
Aktienkurse zur SECUNET SECURITY AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 91,50 | 93,70 | 91,50 | 92,90 | 1,75% | 100,00 |
| 26.09.2024 | 90,90 | 92,00 | 90,90 | 91,30 | 1,11% | 30,00 |
| 25.09.2024 | 90,60 | 90,60 | 90,30 | 90,30 | -0,88% | - |
| 24.09.2024 | 91,80 | 92,40 | 91,10 | 91,10 | -0,33% | 150,00 |
| 23.09.2024 | 91,00 | 91,60 | 91,00 | 91,40 | -0,87% | 25,00 |
| 20.09.2024 | 93,10 | 93,10 | 92,20 | 92,20 | 0,22% | 8,00 |
| 19.09.2024 | 91,00 | 92,00 | 91,00 | 92,00 | 0,66% | - |
| 18.09.2024 | 92,70 | 93,20 | 91,40 | 91,40 | -2,04% | 10,00 |
| 17.09.2024 | 92,70 | 93,30 | 92,70 | 93,30 | 1,08% | - |
| 16.09.2024 | 94,20 | 94,20 | 92,30 | 92,30 | -2,33% | 10,00 |
| 13.09.2024 | 94,70 | 94,70 | 94,40 | 94,50 | 2,05% | 15,00 |
| 12.09.2024 | 94,00 | 96,20 | 92,60 | 92,60 | -2,53% | 120,00 |
| 11.09.2024 | 94,30 | 95,50 | 94,30 | 95,00 | 0,00% | - |
| 10.09.2024 | 95,10 | 95,30 | 95,00 | 95,00 | 1,71% | - |
| 09.09.2024 | 95,80 | 95,80 | 93,40 | 93,40 | -2,30% | 20,00 |
| 06.09.2024 | 95,60 | 95,60 | 94,60 | 95,60 | -1,24% | 45,00 |
| 05.09.2024 | 96,50 | 97,50 | 96,50 | 96,80 | -0,62% | - |
| 04.09.2024 | 100,20 | 100,20 | 97,30 | 97,40 | -4,13% | 105,00 |
| 03.09.2024 | 102,60 | 103,40 | 101,60 | 101,60 | -1,74% | 11,00 |
| 02.09.2024 | 105,80 | 105,80 | 102,20 | 103,40 | -0,19% | 60,00 |
| 30.08.2024 | 103,40 | 104,20 | 103,40 | 103,60 | -0,58% | 10,00 |
| 29.08.2024 | 103,20 | 104,20 | 103,00 | 104,20 | -0,19% | - |
| 28.08.2024 | 103,80 | 105,80 | 103,80 | 104,40 | -1,69% | 43,00 |
| 27.08.2024 | 105,00 | 106,20 | 105,00 | 106,20 | 3,71% | - |
| 26.08.2024 | 105,20 | 106,20 | 102,40 | 102,40 | -2,85% | 184,00 |
| 23.08.2024 | 106,00 | 106,60 | 105,40 | 105,40 | -2,59% | 50,00 |
| 22.08.2024 | 107,60 | 108,20 | 107,00 | 108,20 | -1,10% | 100,00 |
| 21.08.2024 | 108,20 | 109,40 | 108,00 | 109,40 | 2,82% | - |
| 20.08.2024 | 109,80 | 111,20 | 106,40 | 106,40 | -2,74% | - |
| 19.08.2024 | 108,60 | 110,00 | 108,60 | 109,40 | 1,86% | - |
| 16.08.2024 | 107,00 | 109,80 | 107,00 | 107,40 | -1,10% | 5,00 |
| 15.08.2024 | 106,00 | 108,60 | 106,00 | 108,60 | -1,09% | 30,00 |
| 14.08.2024 | 110,20 | 110,20 | 109,00 | 109,80 | -0,18% | 37,00 |
| 13.08.2024 | 119,20 | 119,20 | 110,00 | 110,00 | -5,98% | 15,00 |
| 12.08.2024 | 116,20 | 117,00 | 115,20 | 117,00 | 1,39% | - |
| 09.08.2024 | 111,80 | 119,00 | 111,80 | 115,40 | 1,23% | 30,00 |
| 08.08.2024 | 115,80 | 115,80 | 114,00 | 114,00 | -0,18% | - |
| 07.08.2024 | 109,00 | 114,20 | 109,00 | 114,20 | 4,20% | - |
| 06.08.2024 | 112,20 | 112,20 | 109,60 | 109,60 | -3,35% | 26,00 |
| 05.08.2024 | 115,00 | 115,00 | 107,00 | 113,40 | -1,90% | 98,00 |