189,000€
-0,63%
Echtzeit-Aktienkurs SECUNET SECURITY AG O.N.
Bid:
Ask:
Aktienkurse zur SECUNET SECURITY AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 230,25 | 230,50 | 218,00 | 221,00 | -3,91% | 1.168,00 |
| 24.07.2025 | 224,25 | 230,75 | 222,25 | 230,00 | 3,25% | 307,00 |
| 23.07.2025 | 218,75 | 225,00 | 217,00 | 222,75 | 2,89% | 3.978,00 |
| 22.07.2025 | 216,50 | 219,75 | 212,50 | 216,50 | -0,12% | 1.876,00 |
| 21.07.2025 | 214,75 | 218,25 | 214,25 | 216,75 | 1,17% | 601,00 |
| 18.07.2025 | 217,75 | 218,25 | 214,25 | 214,25 | -1,83% | 338,00 |
| 17.07.2025 | 215,00 | 221,75 | 214,25 | 218,25 | 1,51% | 486,00 |
| 16.07.2025 | 210,00 | 215,25 | 208,25 | 215,00 | 2,14% | 534,00 |
| 15.07.2025 | 218,00 | 223,00 | 206,75 | 210,50 | -2,66% | 985,00 |
| 14.07.2025 | 231,25 | 232,00 | 208,25 | 216,25 | -7,29% | 1.788,00 |
| 11.07.2025 | 234,50 | 235,50 | 229,25 | 233,25 | -0,64% | 1.478,00 |
| 10.07.2025 | 240,00 | 242,25 | 234,25 | 234,75 | -2,09% | 810,00 |
| 09.07.2025 | 240,50 | 243,50 | 236,00 | 239,75 | -0,31% | 1.982,00 |
| 08.07.2025 | 225,00 | 244,75 | 225,00 | 240,50 | 7,13% | 2.419,00 |
| 07.07.2025 | 222,75 | 225,50 | 218,50 | 224,50 | 1,01% | 2.080,00 |
| 04.07.2025 | 224,25 | 224,25 | 220,25 | 222,25 | -0,89% | 378,00 |
| 03.07.2025 | 223,75 | 227,50 | 221,50 | 224,25 | 1,47% | - |
| 02.07.2025 | 232,00 | 233,00 | 219,75 | 221,00 | -4,43% | 1.087,00 |
| 01.07.2025 | 228,25 | 236,00 | 225,00 | 231,25 | 1,54% | 531,00 |
| 30.06.2025 | 222,00 | 229,00 | 221,25 | 227,75 | 3,41% | 436,00 |
| 27.06.2025 | 217,75 | 221,50 | 217,00 | 220,25 | 1,15% | 220,00 |
| 26.06.2025 | 208,75 | 218,25 | 208,75 | 217,75 | 4,44% | 575,00 |
| 25.06.2025 | 211,00 | 212,00 | 204,50 | 208,50 | -1,30% | - |
| 24.06.2025 | 205,75 | 213,00 | 205,50 | 211,25 | 3,43% | 1.760,00 |
| 23.06.2025 | 203,75 | 209,25 | 202,75 | 204,25 | -0,24% | 1.180,00 |
| 20.06.2025 | 205,50 | 207,50 | 203,50 | 204,75 | 0,49% | 895,00 |
| 19.06.2025 | 204,25 | 206,50 | 203,00 | 203,75 | -0,49% | 2.366,00 |
| 18.06.2025 | 204,50 | 207,25 | 203,25 | 204,75 | 0,12% | 203,00 |
| 17.06.2025 | 210,00 | 210,00 | 203,25 | 204,50 | -1,21% | 1.195,00 |
| 16.06.2025 | 207,25 | 211,25 | 206,00 | 207,00 | 0,24% | 1.150,00 |
| 13.06.2025 | 209,00 | 212,00 | 204,25 | 206,50 | -2,48% | 1.545,00 |
| 12.06.2025 | 221,25 | 221,75 | 211,50 | 211,75 | -4,62% | 676,00 |
| 11.06.2025 | 217,00 | 223,25 | 215,50 | 222,00 | 2,07% | 2.450,00 |
| 10.06.2025 | 217,00 | 222,75 | 215,00 | 217,50 | 0,35% | 1.318,00 |
| 09.06.2025 | 221,25 | 221,75 | 216,75 | 216,75 | -3,13% | 1.230,00 |
| 06.06.2025 | 227,75 | 231,25 | 222,25 | 223,75 | -1,65% | 989,00 |
| 05.06.2025 | 224,75 | 229,25 | 224,00 | 227,50 | 1,22% | 2.200,00 |
| 04.06.2025 | 218,00 | 226,25 | 218,00 | 224,75 | 3,21% | 2.342,00 |
| 03.06.2025 | 211,00 | 220,25 | 210,00 | 217,75 | 2,59% | 1.729,00 |
| 02.06.2025 | 204,50 | 212,50 | 203,00 | 212,25 | 3,41% | 330,00 |
| 30.05.2025 | 210,50 | 213,25 | 201,25 | 205,25 | -2,61% | 163,00 |
| 29.05.2025 | 217,25 | 220,25 | 209,75 | 210,75 | -3,55% | - |
| 28.05.2025 | 206,75 | 224,00 | 206,75 | 218,50 | 5,43% | 796,00 |
| 27.05.2025 | 202,25 | 208,50 | 200,90 | 207,25 | 2,35% | 1.262,00 |
| 26.05.2025 | 200,20 | 204,50 | 199,45 | 202,50 | 2,32% | 1.009,00 |
| 23.05.2025 | 198,10 | 201,00 | 192,90 | 197,90 | 0,35% | 2.935,00 |
| 22.05.2025 | 195,20 | 202,00 | 194,00 | 197,20 | 1,44% | 890,00 |
| 21.05.2025 | 204,00 | 205,25 | 194,40 | 194,40 | -4,82% | 509,00 |
| 20.05.2025 | 209,00 | 209,50 | 201,75 | 204,25 | -2,39% | 598,00 |
| 19.05.2025 | 207,00 | 210,50 | 206,50 | 209,25 | 0,24% | 290,00 |
| 16.05.2025 | 216,75 | 223,50 | 207,75 | 208,75 | -3,36% | 1.199,00 |
| 15.05.2025 | 198,90 | 220,25 | 198,65 | 216,00 | 7,06% | 1.296,00 |