188,100€
2,34%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.12.2025 | 183,00 | 184,20 | 182,40 | 182,40 | -1,83% | 18,00 |
| 01.12.2025 | 183,60 | 185,80 | 183,60 | 185,80 | -0,21% | 148,00 |
| 28.11.2025 | 184,20 | 186,20 | 183,60 | 186,20 | 0,76% | 1,00 |
| 27.11.2025 | 177,40 | 184,80 | 177,40 | 184,80 | 5,36% | 101,00 |
| 26.11.2025 | 176,20 | 176,20 | 174,00 | 175,40 | 1,39% | - |
| 25.11.2025 | 173,20 | 173,60 | 172,00 | 173,00 | -0,23% | - |
| 24.11.2025 | 172,40 | 176,40 | 172,40 | 173,40 | -2,36% | 15,00 |
| 21.11.2025 | 176,40 | 177,60 | 175,00 | 177,60 | -2,95% | 34,00 |
| 20.11.2025 | 180,40 | 183,00 | 176,00 | 183,00 | 2,46% | 30,00 |
| 19.11.2025 | 177,20 | 178,60 | 177,20 | 178,60 | 0,11% | - |
| 18.11.2025 | 173,80 | 178,40 | 173,40 | 178,40 | 0,79% | 48,00 |
| 17.11.2025 | 181,40 | 181,40 | 176,60 | 177,00 | -1,88% | 45,00 |
| 14.11.2025 | 178,60 | 181,00 | 178,20 | 180,40 | 1,92% | 15,00 |
| 13.11.2025 | 179,00 | 186,80 | 177,00 | 177,00 | -1,88% | 17,00 |
| 12.11.2025 | 174,20 | 180,40 | 170,00 | 180,40 | 8,54% | 46,00 |
| 11.11.2025 | 186,20 | 186,20 | 166,20 | 166,20 | -11,22% | 404,00 |
| 10.11.2025 | 191,20 | 191,20 | 187,20 | 187,20 | 1,52% | - |
| 07.11.2025 | 187,20 | 187,20 | 184,40 | 184,40 | -1,18% | 10,00 |
| 06.11.2025 | 189,60 | 189,60 | 186,60 | 186,60 | -1,06% | 16,00 |
| 05.11.2025 | 194,20 | 195,80 | 188,60 | 188,60 | -2,98% | 26,00 |
| 04.11.2025 | 204,00 | 205,50 | 194,40 | 194,40 | -6,76% | 41,00 |
| 03.11.2025 | 202,00 | 208,50 | 202,00 | 208,50 | 6,27% | 43,00 |
| 31.10.2025 | 198,00 | 198,60 | 196,20 | 196,20 | -0,71% | - |
| 30.10.2025 | 193,80 | 197,60 | 193,80 | 197,60 | 0,71% | - |
| 29.10.2025 | 196,40 | 199,60 | 196,20 | 196,20 | -1,01% | - |
| 28.10.2025 | 199,80 | 200,50 | 198,20 | 198,20 | -2,60% | - |
| 27.10.2025 | 204,50 | 204,50 | 203,50 | 203,50 | 0,74% | - |
| 24.10.2025 | 201,00 | 206,00 | 201,00 | 202,00 | 1,00% | - |
| 23.10.2025 | 202,00 | 203,00 | 200,00 | 200,00 | -1,23% | 50,00 |
| 22.10.2025 | 206,50 | 206,50 | 202,50 | 202,50 | -2,88% | - |
| 21.10.2025 | 202,00 | 208,50 | 201,00 | 208,50 | 8,48% | 2,00 |
| 20.10.2025 | 184,20 | 192,20 | 184,20 | 192,20 | 2,13% | 5,00 |
| 17.10.2025 | 192,20 | 192,20 | 188,20 | 188,20 | -3,19% | 10,00 |
| 16.10.2025 | 192,60 | 194,40 | 192,40 | 194,40 | 0,41% | 47,00 |
| 15.10.2025 | 191,00 | 197,40 | 191,00 | 193,60 | 0,10% | 40,00 |
| 14.10.2025 | 194,60 | 194,60 | 190,40 | 193,40 | -1,83% | 13,00 |
| 13.10.2025 | 194,80 | 197,00 | 194,80 | 197,00 | 0,41% | - |
| 10.10.2025 | 205,00 | 205,00 | 196,20 | 196,20 | -4,76% | 2,00 |
| 09.10.2025 | 207,00 | 209,00 | 205,50 | 206,00 | -0,72% | 114,00 |
| 08.10.2025 | 207,50 | 209,00 | 207,50 | 207,50 | -0,72% | - |
| 07.10.2025 | 205,00 | 210,00 | 205,00 | 209,00 | 4,92% | 100,00 |
| 06.10.2025 | 190,00 | 199,20 | 190,00 | 199,20 | 6,18% | 11,00 |
| 03.10.2025 | 191,60 | 192,80 | 187,60 | 187,60 | -2,80% | 7,00 |
| 02.10.2025 | 187,00 | 196,00 | 187,00 | 193,00 | 1,69% | 650,00 |
| 01.10.2025 | 189,80 | 189,80 | 187,20 | 189,80 | -0,21% | 6,00 |
| 30.09.2025 | 192,80 | 192,80 | 190,20 | 190,20 | -1,25% | 2,00 |
| 29.09.2025 | 194,20 | 194,20 | 192,60 | 192,60 | -1,93% | 2,00 |
| 26.09.2025 | 197,80 | 199,40 | 195,00 | 196,40 | -1,31% | 25,00 |
| 25.09.2025 | 202,00 | 202,50 | 199,00 | 199,00 | -2,93% | 5,00 |
| 24.09.2025 | 203,00 | 206,00 | 203,00 | 205,00 | 0,49% | - |
| 23.09.2025 | 204,00 | 210,00 | 204,00 | 204,00 | -0,97% | 25,00 |
| 22.09.2025 | 199,80 | 206,00 | 195,40 | 206,00 | 3,21% | 30,00 |
| 19.09.2025 | 195,20 | 201,50 | 195,20 | 199,60 | 1,73% | 10,00 |
| 18.09.2025 | 192,60 | 196,20 | 192,60 | 196,20 | 1,76% | - |
| 17.09.2025 | 188,80 | 195,20 | 188,80 | 192,80 | -1,43% | - |
| 16.09.2025 | 195,60 | 197,60 | 195,60 | 195,60 | -0,51% | - |
| 15.09.2025 | 192,00 | 196,80 | 192,00 | 196,60 | 1,55% | - |
| 12.09.2025 | 192,00 | 193,60 | 191,40 | 193,60 | 1,47% | - |
| 11.09.2025 | 190,90 | 194,50 | 189,20 | 190,80 | -0,21% | - |
| 10.09.2025 | 186,80 | 191,20 | 186,80 | 191,20 | 1,76% | - |
| 09.09.2025 | 187,50 | 188,50 | 186,60 | 187,90 | 0,32% | - |
| 08.09.2025 | 187,30 | 188,20 | 184,20 | 187,30 | -0,37% | 341,00 |
| 05.09.2025 | 187,20 | 188,00 | 187,20 | 188,00 | 0,11% | - |
| 04.09.2025 | 189,20 | 189,60 | 187,80 | 187,80 | -1,68% | - |
| 03.09.2025 | 190,80 | 191,00 | 189,40 | 191,00 | 1,70% | - |
| 02.09.2025 | 194,80 | 194,80 | 187,00 | 187,80 | -4,48% | 81,00 |
| 01.09.2025 | 193,40 | 196,60 | 193,40 | 196,60 | 1,03% | 97,00 |
| 29.08.2025 | 193,40 | 196,80 | 193,40 | 194,60 | 0,00% | 20,00 |
| 28.08.2025 | 194,60 | 200,00 | 194,60 | 194,60 | -0,51% | - |
| 27.08.2025 | 196,20 | 197,20 | 193,20 | 195,60 | -0,61% | - |
| 26.08.2025 | 200,00 | 200,00 | 196,80 | 196,80 | -1,85% | 30,00 |
| 25.08.2025 | 202,50 | 202,50 | 200,00 | 200,50 | 0,25% | 48,00 |
| 22.08.2025 | 201,00 | 202,00 | 200,00 | 200,00 | -0,25% | - |
| 21.08.2025 | 201,00 | 202,00 | 199,40 | 200,50 | -0,99% | 16,00 |
| 20.08.2025 | 202,00 | 204,50 | 202,00 | 202,50 | -1,46% | 20,00 |
| 19.08.2025 | 205,00 | 206,50 | 205,00 | 205,50 | 1,23% | 7,00 |
| 18.08.2025 | 201,50 | 203,00 | 201,50 | 203,00 | -2,64% | - |
| 15.08.2025 | 205,00 | 208,50 | 205,00 | 208,50 | 0,72% | 10,00 |
| 14.08.2025 | 204,50 | 207,00 | 203,50 | 207,00 | -0,48% | - |
| 13.08.2025 | 195,40 | 208,00 | 193,40 | 208,00 | 7,77% | 4,00 |
| 12.08.2025 | 213,50 | 213,50 | 189,00 | 193,00 | -9,39% | 264,00 |
| 11.08.2025 | 217,00 | 217,00 | 213,00 | 213,00 | -2,29% | - |
| 08.08.2025 | 218,00 | 218,50 | 218,00 | 218,00 | -1,36% | - |
| 07.08.2025 | 216,50 | 221,00 | 216,50 | 221,00 | 2,08% | 45,00 |
| 06.08.2025 | 226,00 | 226,00 | 216,50 | 216,50 | -3,78% | - |
| 05.08.2025 | 221,00 | 225,00 | 220,00 | 225,00 | 3,21% | - |
| 04.08.2025 | 214,50 | 218,00 | 214,50 | 218,00 | 2,35% | - |
| 01.08.2025 | 219,00 | 219,00 | 212,50 | 213,00 | -1,39% | 4,00 |
| 31.07.2025 | 217,00 | 218,50 | 216,00 | 216,00 | -0,23% | - |
| 30.07.2025 | 216,50 | 218,00 | 216,00 | 216,50 | 0,93% | 12,00 |
| 29.07.2025 | 215,00 | 220,00 | 214,50 | 214,50 | 0,23% | 145,00 |
| 28.07.2025 | 222,50 | 222,50 | 214,00 | 214,00 | -2,06% | 21,00 |