195,300€
-2,84%
Echtzeit-Aktienkurs SECUNET SECURITY AG O.N.
Bid:
Ask:
Aktienkurse zur SECUNET SECURITY AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 198,60 | 198,60 | 192,60 | 192,60 | -4,18% | 7,00 |
| 08.09.2026 | 199,60 | 201,00 | 197,20 | 201,00 | -0,99% | 145,00 |
| 07.09.2026 | 183,20 | 206,00 | 183,20 | 203,00 | 11,29% | 80,00 |
| 04.09.2026 | 173,60 | 182,40 | 173,60 | 182,40 | 3,64% | 45,00 |
| 03.09.2026 | 174,20 | 176,00 | 173,80 | 176,00 | 1,03% | - |
| 02.09.2026 | 176,60 | 176,60 | 174,20 | 174,20 | -2,13% | - |
| 01.09.2026 | 179,00 | 181,00 | 176,60 | 178,00 | -0,34% | 52,00 |
| 31.08.2026 | 181,20 | 181,20 | 178,60 | 178,60 | -1,54% | - |
| 28.08.2026 | 181,40 | 181,80 | 181,40 | 181,40 | 1,80% | 23,00 |
| 27.08.2026 | 175,60 | 178,20 | 175,60 | 178,20 | 2,30% | - |
| 26.08.2026 | 175,00 | 177,00 | 174,20 | 174,20 | 0,46% | - |
| 25.08.2026 | 177,40 | 177,40 | 173,40 | 173,40 | -2,58% | 24,00 |
| 24.08.2026 | 183,80 | 183,80 | 178,00 | 178,00 | -1,87% | 20,00 |
| 21.08.2026 | 181,00 | 181,40 | 178,80 | 181,40 | 0,55% | 27,00 |
| 20.08.2026 | 182,80 | 182,80 | 180,40 | 180,40 | 0,00% | - |
| 19.08.2026 | 184,20 | 185,40 | 179,80 | 180,40 | -2,59% | 135,00 |
| 18.08.2026 | 184,20 | 188,40 | 184,20 | 185,20 | -0,96% | 7,00 |
| 17.08.2026 | 189,20 | 189,20 | 187,00 | 187,00 | -4,20% | - |
| 14.08.2026 | 198,00 | 200,00 | 195,20 | 195,20 | -1,41% | 64,00 |
| 13.08.2026 | 190,20 | 198,80 | 187,00 | 198,00 | 7,03% | 110,00 |
| 12.08.2026 | 192,40 | 192,40 | 185,00 | 185,00 | -4,34% | 25,00 |
| 11.08.2026 | 194,40 | 194,40 | 192,40 | 193,40 | 0,73% | - |
| 10.08.2026 | 190,60 | 193,20 | 190,60 | 192,00 | -0,41% | 30,00 |
| 07.08.2026 | 190,00 | 192,80 | 190,00 | 192,80 | 3,66% | 24,00 |
| 06.08.2026 | 185,40 | 188,20 | 182,60 | 186,00 | 1,64% | 15,00 |
| 05.08.2026 | 181,20 | 183,00 | 179,20 | 183,00 | -0,44% | 21,00 |
| 04.08.2026 | 180,80 | 183,80 | 180,80 | 183,80 | 3,26% | - |
| 03.08.2026 | 178,40 | 183,20 | 178,00 | 178,00 | -0,78% | 21,00 |
| 31.07.2026 | 172,40 | 179,40 | 172,40 | 179,40 | 2,99% | 10,00 |
| 30.07.2026 | 176,80 | 177,00 | 174,20 | 174,20 | 1,75% | - |
| 29.07.2026 | 165,60 | 172,40 | 165,60 | 171,20 | 4,39% | 60,00 |
| 28.07.2026 | 160,60 | 164,00 | 160,60 | 164,00 | 1,23% | - |
| 27.07.2026 | 158,80 | 162,00 | 158,80 | 162,00 | 2,40% | 170,00 |
| 24.07.2026 | 158,60 | 158,60 | 158,20 | 158,20 | -0,13% | - |
| 23.07.2026 | 162,80 | 162,80 | 158,20 | 158,40 | -2,82% | 40,00 |
| 22.07.2026 | 160,80 | 163,60 | 158,00 | 163,00 | 1,24% | 17,00 |
| 21.07.2026 | 163,80 | 163,80 | 161,00 | 161,00 | -0,74% | 15,00 |
| 20.07.2026 | 161,60 | 162,20 | 161,60 | 162,20 | -0,12% | - |
| 17.07.2026 | 166,80 | 166,80 | 162,40 | 162,40 | -1,69% | 40,00 |
| 16.07.2026 | 167,00 | 167,40 | 165,20 | 165,20 | -2,82% | 60,00 |
| 15.07.2026 | 167,00 | 170,00 | 167,00 | 170,00 | 1,92% | - |
| 14.07.2026 | 171,80 | 171,80 | 166,00 | 166,80 | -2,57% | 20,00 |
| 13.07.2026 | 171,20 | 172,40 | 171,20 | 171,20 | -1,04% | - |
| 10.07.2026 | 171,60 | 173,00 | 171,20 | 173,00 | 0,46% | - |
| 09.07.2026 | 170,00 | 173,80 | 169,40 | 172,20 | -0,69% | 74,00 |
| 08.07.2026 | 177,20 | 177,20 | 173,40 | 173,40 | -0,57% | - |
| 07.07.2026 | 178,40 | 181,20 | 174,40 | 174,40 | -2,46% | 5,00 |
| 06.07.2026 | 178,20 | 178,80 | 177,20 | 178,80 | -0,22% | - |
| 03.07.2026 | 178,60 | 179,20 | 178,00 | 179,20 | 1,01% | 25,00 |
| 02.07.2026 | 171,40 | 177,40 | 171,40 | 177,40 | 2,90% | - |
| 01.07.2026 | 169,80 | 172,40 | 168,20 | 172,40 | 3,86% | - |
| 30.06.2026 | 166,80 | 167,00 | 166,00 | 166,00 | -0,84% | - |
| 29.06.2026 | 165,20 | 169,40 | 165,20 | 167,40 | 1,21% | - |
| 26.06.2026 | 171,80 | 171,80 | 165,40 | 165,40 | -3,73% | 35,00 |
| 25.06.2026 | 172,20 | 173,60 | 171,20 | 171,80 | -0,81% | 10,00 |
| 24.06.2026 | 174,20 | 175,20 | 173,20 | 173,20 | -1,59% | 15,00 |
| 23.06.2026 | 175,20 | 176,20 | 174,60 | 176,00 | 0,11% | 61,00 |
| 22.06.2026 | 182,80 | 182,80 | 173,00 | 175,80 | -3,72% | 120,00 |
| 19.06.2026 | 181,20 | 182,60 | 181,20 | 182,60 | -0,98% | - |
| 18.06.2026 | 184,00 | 184,40 | 182,00 | 184,40 | 0,77% | 11,00 |
| 17.06.2026 | 181,60 | 183,40 | 181,60 | 183,00 | -0,22% | - |
| 16.06.2026 | 184,20 | 184,60 | 183,40 | 183,40 | -0,76% | 50,00 |
| 15.06.2026 | 184,80 | 187,20 | 183,20 | 184,80 | 3,01% | - |
| 12.06.2026 | 184,40 | 185,00 | 179,40 | 179,40 | -1,43% | 29,00 |
| 11.06.2026 | 184,00 | 184,00 | 181,00 | 182,00 | 0,00% | 40,00 |
| 10.06.2026 | 190,20 | 190,20 | 182,00 | 182,00 | -6,09% | - |
| 09.06.2026 | 202,50 | 202,50 | 193,80 | 193,80 | -4,77% | 121,00 |
| 08.06.2026 | 205,50 | 205,50 | 203,00 | 203,50 | -2,63% | 7,00 |
| 05.06.2026 | 203,00 | 213,50 | 203,00 | 209,00 | 3,47% | 22,00 |
| 04.06.2026 | 202,00 | 202,00 | 201,00 | 202,00 | 1,61% | - |
| 03.06.2026 | 207,50 | 208,00 | 198,80 | 198,80 | -3,50% | 60,00 |
| 02.06.2026 | 204,50 | 208,00 | 204,50 | 206,00 | 0,98% | - |
| 01.06.2026 | 205,50 | 207,50 | 204,00 | 204,00 | 0,74% | - |
| 29.05.2026 | 204,00 | 208,00 | 202,50 | 202,50 | -1,22% | - |
| 28.05.2026 | 202,00 | 205,00 | 202,00 | 205,00 | 1,23% | 30,00 |
| 27.05.2026 | 205,00 | 207,50 | 202,50 | 202,50 | -0,98% | 60,00 |
| 26.05.2026 | 203,00 | 204,50 | 203,00 | 204,50 | -0,73% | 1,00 |
| 25.05.2026 | 202,50 | 209,00 | 202,50 | 206,00 | 3,00% | 30,00 |
| 22.05.2026 | 199,60 | 202,50 | 199,60 | 200,00 | -1,23% | 32,00 |
| 21.05.2026 | 199,40 | 206,00 | 199,40 | 202,50 | 3,53% | 60,00 |
| 20.05.2026 | 199,80 | 200,00 | 195,60 | 195,60 | -3,17% | - |
| 19.05.2026 | 193,20 | 204,00 | 193,20 | 202,00 | 4,55% | 35,00 |
| 18.05.2026 | 191,80 | 193,20 | 188,40 | 193,20 | 2,88% | 100,00 |
| 15.05.2026 | 188,60 | 188,60 | 187,40 | 187,80 | -0,42% | - |
| 14.05.2026 | 191,60 | 191,60 | 188,60 | 188,60 | -2,88% | - |
| 13.05.2026 | 189,80 | 194,20 | 189,80 | 194,20 | 2,53% | 5,00 |
| 11.05.2026 | 189,80 | 191,20 | 188,20 | 189,40 | -1,66% | 28,00 |
| 08.05.2026 | 192,00 | 192,60 | 191,80 | 192,60 | -1,23% | - |
| 07.05.2026 | 191,80 | 195,00 | 190,20 | 195,00 | 0,10% | 75,00 |
| 06.05.2026 | 192,80 | 194,80 | 192,40 | 194,80 | 1,14% | - |
| 05.05.2026 | 184,00 | 195,60 | 179,80 | 192,60 | 4,90% | 123,00 |
| 04.05.2026 | 181,40 | 186,40 | 181,40 | 183,60 | 0,22% | 50,00 |
| 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% | - |