186,400€
0,65%
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 | 186,00 | 191,10 | 185,70 | 186,40 | 0,65% | 2.057,00 |
| 11.12.2025 | 183,20 | 186,20 | 182,70 | 185,20 | 1,31% | 4.800,00 |
| 10.12.2025 | 181,90 | 185,00 | 181,40 | 182,80 | 0,55% | 1.580,00 |
| 09.12.2025 | 186,90 | 188,00 | 181,80 | 181,80 | -1,73% | 900,00 |
| 08.12.2025 | 184,60 | 188,40 | 183,80 | 185,00 | 0,65% | 2.610,00 |
| 05.12.2025 | 184,90 | 185,40 | 183,50 | 183,80 | 0,33% | 110,00 |
| 04.12.2025 | 183,60 | 185,30 | 183,20 | 183,20 | 0,55% | 2.808,00 |
| 03.12.2025 | 182,60 | 185,60 | 182,20 | 182,20 | 0,66% | 56,00 |
| 02.12.2025 | 184,50 | 185,40 | 181,00 | 181,00 | -1,09% | 3.485,00 |
| 01.12.2025 | 184,90 | 186,90 | 182,50 | 183,00 | -0,65% | - |
| 28.11.2025 | 185,10 | 186,40 | 184,20 | 184,20 | 0,44% | - |
| 27.11.2025 | 176,60 | 184,30 | 175,90 | 183,40 | 4,68% | 1.680,00 |
| 26.11.2025 | 176,60 | 179,10 | 173,60 | 175,20 | -0,40% | 1.127,00 |
| 25.11.2025 | 174,40 | 177,60 | 169,30 | 175,90 | 1,68% | 1.438,00 |
| 24.11.2025 | 174,50 | 178,50 | 172,80 | 173,00 | -0,12% | 1.035,00 |
| 21.11.2025 | 177,90 | 179,00 | 172,50 | 173,20 | -2,70% | 2.358,00 |
| 20.11.2025 | 181,00 | 183,50 | 176,50 | 178,00 | -0,45% | - |
| 19.11.2025 | 180,50 | 183,50 | 177,90 | 178,80 | 1,25% | 1.540,00 |
| 18.11.2025 | 176,20 | 182,50 | 174,10 | 176,60 | 0,46% | 604,00 |
| 17.11.2025 | 182,50 | 183,30 | 175,30 | 175,80 | -2,77% | 521,00 |
| 14.11.2025 | 178,50 | 183,10 | 177,70 | 180,80 | 3,20% | 229,00 |
| 13.11.2025 | 182,10 | 189,30 | 174,10 | 175,20 | -3,20% | 1.762,00 |
| 12.11.2025 | 178,00 | 184,10 | 167,30 | 181,00 | 8,77% | 3.111,00 |
| 11.11.2025 | 186,10 | 187,90 | 165,80 | 166,40 | -10,34% | 2.037,00 |
| 10.11.2025 | 190,50 | 193,90 | 184,80 | 185,60 | -0,32% | 1.156,00 |
| 07.11.2025 | 186,70 | 189,40 | 184,10 | 186,20 | 0,32% | 340,00 |
| 06.11.2025 | 191,00 | 191,20 | 183,90 | 185,60 | -2,93% | 423,00 |
| 05.11.2025 | 196,10 | 197,10 | 188,70 | 191,20 | -1,95% | 803,00 |
| 04.11.2025 | 205,75 | 206,25 | 194,20 | 195,00 | -4,88% | 1.385,00 |
| 03.11.2025 | 201,00 | 210,25 | 200,50 | 205,00 | 2,50% | 1.075,00 |
| 31.10.2025 | 199,00 | 201,50 | 196,50 | 200,00 | 1,42% | 851,00 |
| 30.10.2025 | 194,90 | 200,05 | 194,50 | 197,20 | 1,08% | 1.932,00 |
| 29.10.2025 | 197,60 | 201,00 | 194,20 | 195,10 | -0,66% | - |
| 28.10.2025 | 200,75 | 202,50 | 196,20 | 196,40 | -1,80% | - |
| 27.10.2025 | 205,50 | 206,50 | 200,00 | 200,00 | -2,20% | - |
| 24.10.2025 | 202,50 | 207,00 | 200,50 | 204,50 | 2,00% | 299,00 |
| 23.10.2025 | 202,75 | 204,25 | 199,20 | 200,50 | -1,11% | 4.180,00 |
| 22.10.2025 | 207,75 | 208,50 | 202,00 | 202,75 | -1,82% | 2.902,00 |
| 21.10.2025 | 199,40 | 210,50 | 199,10 | 206,50 | 6,99% | 1.880,00 |
| 20.10.2025 | 186,90 | 196,70 | 185,60 | 193,00 | 2,82% | 1.090,00 |
| 17.10.2025 | 193,80 | 194,20 | 185,90 | 187,70 | -2,65% | 2.595,00 |
| 16.10.2025 | 193,70 | 197,40 | 192,80 | 192,80 | 0,10% | - |
| 15.10.2025 | 192,10 | 198,50 | 192,00 | 192,60 | 0,84% | - |
| 14.10.2025 | 196,50 | 206,00 | 189,30 | 191,00 | -2,65% | 989,00 |
| 13.10.2025 | 193,90 | 199,70 | 192,10 | 196,20 | 2,08% | 480,00 |
| 10.10.2025 | 204,50 | 206,50 | 190,50 | 192,20 | -5,55% | 2.380,00 |
| 09.10.2025 | 208,50 | 210,00 | 203,00 | 203,50 | -2,51% | 827,00 |
| 08.10.2025 | 209,00 | 211,00 | 207,25 | 208,75 | 0,36% | - |
| 07.10.2025 | 206,25 | 214,50 | 205,75 | 208,00 | 1,46% | 2.148,00 |
| 06.10.2025 | 189,10 | 206,50 | 189,10 | 205,00 | 8,35% | 1.444,00 |
| 03.10.2025 | 193,10 | 194,00 | 187,40 | 189,20 | -1,56% | 85,00 |
| 02.10.2025 | 189,20 | 196,50 | 188,10 | 192,20 | 1,69% | 3.611,00 |
| 01.10.2025 | 190,60 | 191,00 | 186,20 | 189,00 | -1,25% | 780,00 |
| 30.09.2025 | 193,80 | 193,80 | 187,50 | 191,40 | -0,73% | 1.550,00 |
| 29.09.2025 | 195,30 | 196,80 | 192,60 | 192,80 | -0,82% | 1.690,00 |
| 26.09.2025 | 199,30 | 201,15 | 192,10 | 194,40 | -2,85% | - |
| 25.09.2025 | 204,00 | 207,25 | 199,00 | 200,10 | -0,94% | 314,00 |
| 24.09.2025 | 204,50 | 207,25 | 202,00 | 202,00 | -0,25% | 543,00 |
| 23.09.2025 | 204,75 | 209,50 | 202,50 | 202,50 | -0,74% | 52,00 |
| 22.09.2025 | 201,50 | 207,75 | 196,40 | 204,00 | 3,03% | 1.590,00 |
| 19.09.2025 | 195,80 | 204,50 | 195,40 | 198,00 | 1,85% | 390,00 |
| 18.09.2025 | 194,20 | 199,40 | 192,80 | 194,40 | 1,57% | 348,00 |
| 17.09.2025 | 190,20 | 196,70 | 189,80 | 191,40 | 1,38% | 310,00 |
| 16.09.2025 | 195,90 | 199,45 | 188,80 | 188,80 | -2,68% | - |
| 15.09.2025 | 193,40 | 201,50 | 191,90 | 194,00 | 1,15% | 2.225,00 |
| 12.09.2025 | 193,00 | 194,60 | 190,80 | 191,80 | -0,10% | 170,00 |
| 11.09.2025 | 190,90 | 194,40 | 190,30 | 192,00 | 1,48% | 609,00 |
| 10.09.2025 | 188,20 | 194,60 | 186,70 | 189,20 | 1,28% | 1.274,00 |
| 09.09.2025 | 186,60 | 189,50 | 184,10 | 186,80 | 0,00% | 2.110,00 |
| 08.09.2025 | 187,30 | 188,10 | 183,70 | 186,80 | 0,65% | 2.540,00 |
| 05.09.2025 | 188,50 | 190,50 | 184,70 | 185,60 | -0,85% | 1.022,00 |
| 04.09.2025 | 190,40 | 191,30 | 186,60 | 187,20 | -1,53% | 170,00 |
| 03.09.2025 | 189,10 | 192,80 | 187,60 | 190,10 | 1,22% | 234,00 |
| 02.09.2025 | 196,50 | 197,50 | 186,00 | 187,80 | -3,79% | 615,00 |
| 01.09.2025 | 194,30 | 197,50 | 193,80 | 195,20 | 0,93% | - |
| 29.08.2025 | 194,70 | 197,30 | 193,40 | 193,40 | -0,72% | 1.050,00 |
| 28.08.2025 | 195,90 | 201,50 | 193,80 | 194,80 | -0,10% | - |
| 27.08.2025 | 197,60 | 199,50 | 192,70 | 195,00 | -0,41% | 405,00 |
| 26.08.2025 | 199,40 | 200,75 | 195,60 | 195,80 | -2,22% | 687,00 |
| 25.08.2025 | 201,00 | 203,75 | 199,85 | 200,25 | -0,25% | 5.251,00 |
| 22.08.2025 | 202,00 | 203,50 | 199,75 | 200,75 | -0,74% | 322,00 |
| 21.08.2025 | 199,85 | 203,25 | 199,45 | 202,25 | 1,07% | - |
| 20.08.2025 | 204,75 | 206,25 | 199,20 | 200,10 | -2,27% | - |
| 19.08.2025 | 207,00 | 211,25 | 204,50 | 204,75 | -0,97% | - |
| 18.08.2025 | 203,75 | 208,00 | 202,75 | 206,75 | 1,60% | 840,00 |
| 15.08.2025 | 206,75 | 209,00 | 202,50 | 203,50 | -1,33% | 2.496,00 |
| 14.08.2025 | 207,00 | 208,75 | 203,75 | 206,25 | -0,60% | 1.260,00 |
| 13.08.2025 | 194,60 | 207,50 | 192,40 | 207,50 | 6,63% | 1.755,00 |
| 12.08.2025 | 214,75 | 219,00 | 187,40 | 194,60 | -9,28% | 1.741,00 |
| 11.08.2025 | 218,50 | 219,00 | 212,75 | 214,50 | -1,72% | 2.040,00 |
| 08.08.2025 | 218,75 | 220,75 | 217,25 | 218,25 | -0,57% | - |
| 07.08.2025 | 219,25 | 224,50 | 217,00 | 219,50 | 0,11% | - |
| 06.08.2025 | 228,25 | 228,25 | 216,25 | 219,25 | -3,41% | 2.690,00 |
| 05.08.2025 | 216,50 | 228,75 | 215,50 | 227,00 | 4,01% | 1.350,00 |
| 04.08.2025 | 216,00 | 220,50 | 214,50 | 218,25 | 2,46% | 4.384,00 |
| 01.08.2025 | 217,50 | 218,25 | 211,50 | 213,00 | -2,52% | 1.113,00 |
| 31.07.2025 | 215,50 | 221,50 | 215,25 | 218,50 | 1,39% | 4.162,00 |
| 30.07.2025 | 218,00 | 218,50 | 214,50 | 215,50 | -1,60% | 323,00 |
| 29.07.2025 | 214,50 | 221,25 | 214,25 | 219,00 | 2,10% | 909,00 |
| 28.07.2025 | 223,25 | 224,75 | 212,75 | 214,50 | -2,94% | 976,00 |