195,700€
0,77%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 198,80 | 202,75 | 192,40 | 195,30 | -2,88% | 519,00 |
| 08.09.2026 | 202,50 | 204,50 | 196,30 | 201,10 | -1,66% | 2.525,00 |
| 07.09.2026 | 184,20 | 209,75 | 181,90 | 204,50 | 13,61% | 866,00 |
| 04.09.2026 | 174,80 | 181,60 | 173,60 | 180,00 | 2,86% | 343,00 |
| 03.09.2026 | 174,20 | 176,00 | 174,20 | 175,00 | 0,46% | 311,00 |
| 02.09.2026 | 178,40 | 178,40 | 173,40 | 174,20 | -1,25% | 64,00 |
| 01.09.2026 | 176,60 | 181,00 | 176,20 | 176,40 | -1,12% | 22,00 |
| 31.08.2026 | 181,20 | 182,00 | 178,40 | 178,40 | -1,55% | 158,00 |
| 28.08.2026 | 182,40 | 182,60 | 180,60 | 181,20 | -0,11% | 60,00 |
| 27.08.2026 | 177,80 | 181,40 | 174,80 | 181,40 | 3,54% | - |
| 26.08.2026 | 177,40 | 177,40 | 174,20 | 175,20 | -1,24% | 10,00 |
| 25.08.2026 | 176,60 | 179,00 | 173,60 | 177,40 | 0,23% | 1.375,00 |
| 24.08.2026 | 182,80 | 183,20 | 175,60 | 177,00 | -2,96% | 65,00 |
| 21.08.2026 | 181,00 | 182,80 | 179,20 | 182,40 | 0,77% | 447,00 |
| 20.08.2026 | 181,20 | 182,60 | 181,00 | 181,00 | -0,11% | 50,00 |
| 19.08.2026 | 184,20 | 185,40 | 178,40 | 181,20 | -1,63% | 35,00 |
| 18.08.2026 | 184,40 | 188,20 | 183,20 | 184,20 | 0,00% | 21,00 |
| 17.08.2026 | 191,00 | 191,00 | 184,00 | 184,20 | -2,64% | 683,00 |
| 14.08.2026 | 202,00 | 202,00 | 189,20 | 189,20 | -3,76% | 154,00 |
| 13.08.2026 | 186,40 | 200,50 | 185,20 | 196,60 | 5,47% | 473,00 |
| 12.08.2026 | 192,20 | 192,40 | 184,00 | 186,40 | -2,92% | 342,00 |
| 11.08.2026 | 195,40 | 196,40 | 191,00 | 192,00 | -1,23% | 96,00 |
| 10.08.2026 | 192,00 | 195,20 | 190,60 | 194,40 | 1,99% | 200,00 |
| 07.08.2026 | 188,20 | 194,00 | 187,40 | 190,60 | 1,28% | 892,00 |
| 06.08.2026 | 185,00 | 190,60 | 182,00 | 188,20 | 2,73% | 94,00 |
| 05.08.2026 | 181,20 | 183,60 | 179,20 | 183,20 | 1,10% | - |
| 04.08.2026 | 180,80 | 183,80 | 178,20 | 181,20 | 0,22% | - |
| 03.08.2026 | 177,80 | 184,20 | 177,80 | 180,80 | 1,46% | 146,00 |
| 31.07.2026 | 175,40 | 179,80 | 175,40 | 178,20 | 3,48% | - |
| 30.07.2026 | 177,00 | 177,60 | 172,20 | 172,20 | -2,71% | 519,00 |
| 29.07.2026 | 165,40 | 179,60 | 165,40 | 177,00 | 6,88% | 651,00 |
| 28.07.2026 | 160,60 | 166,60 | 160,40 | 165,60 | 3,11% | 13,00 |
| 27.07.2026 | 158,60 | 162,00 | 158,60 | 160,60 | 1,39% | 32,00 |
| 24.07.2026 | 158,20 | 161,20 | 157,60 | 158,40 | 0,00% | 110,00 |
| 23.07.2026 | 163,00 | 163,00 | 158,20 | 158,40 | -2,82% | 120,00 |
| 22.07.2026 | 160,80 | 164,00 | 160,20 | 163,00 | 1,75% | 605,00 |
| 21.07.2026 | 161,40 | 162,80 | 159,40 | 160,20 | -1,23% | - |
| 20.07.2026 | 162,00 | 163,60 | 160,20 | 162,20 | -0,61% | - |
| 17.07.2026 | 163,60 | 165,20 | 160,40 | 163,20 | -1,21% | 156,00 |
| 16.07.2026 | 168,60 | 168,80 | 165,20 | 165,20 | -1,08% | 30,00 |
| 15.07.2026 | 167,00 | 170,20 | 166,20 | 167,00 | 0,00% | - |
| 14.07.2026 | 172,00 | 172,00 | 165,20 | 167,00 | -3,02% | 60,00 |
| 13.07.2026 | 170,60 | 173,20 | 170,40 | 172,20 | 0,58% | 20,00 |
| 10.07.2026 | 174,20 | 174,20 | 170,40 | 171,20 | -0,23% | 4,00 |
| 09.07.2026 | 170,80 | 174,40 | 169,40 | 171,60 | -0,69% | 24,00 |
| 08.07.2026 | 174,20 | 174,20 | 170,20 | 172,80 | -2,26% | - |
| 07.07.2026 | 179,00 | 181,20 | 176,80 | 176,80 | -1,45% | 120,00 |
| 06.07.2026 | 177,20 | 183,80 | 176,80 | 179,40 | 1,36% | 6,00 |
| 03.07.2026 | 176,40 | 179,80 | 176,40 | 177,00 | -0,23% | 12,00 |
| 02.07.2026 | 175,40 | 178,80 | 168,00 | 177,40 | 2,19% | 30,00 |
| 01.07.2026 | 168,00 | 175,20 | 168,00 | 173,60 | 3,33% | 175,00 |
| 30.06.2026 | 167,00 | 168,20 | 166,00 | 168,00 | 0,72% | 137,00 |
| 29.06.2026 | 168,60 | 170,60 | 165,00 | 166,80 | 0,12% | 175,00 |
| 26.06.2026 | 171,00 | 171,80 | 165,80 | 166,60 | -3,03% | 415,00 |
| 25.06.2026 | 172,20 | 174,40 | 171,60 | 171,80 | -0,23% | 100,00 |
| 24.06.2026 | 174,20 | 175,20 | 172,20 | 172,20 | -1,03% | 515,00 |
| 23.06.2026 | 174,40 | 177,40 | 173,60 | 174,00 | -0,57% | 214,00 |
| 22.06.2026 | 182,60 | 182,80 | 173,00 | 175,00 | -4,06% | 335,00 |
| 19.06.2026 | 181,00 | 185,00 | 180,20 | 182,40 | -0,65% | 480,00 |
| 18.06.2026 | 186,20 | 186,20 | 180,00 | 183,60 | 0,44% | 193,00 |
| 17.06.2026 | 181,60 | 186,80 | 181,60 | 182,80 | 0,77% | 293,00 |
| 16.06.2026 | 183,40 | 188,20 | 181,20 | 181,40 | -0,77% | 59,00 |
| 15.06.2026 | 184,20 | 189,00 | 182,80 | 182,80 | 0,55% | 452,00 |
| 12.06.2026 | 184,40 | 185,60 | 177,80 | 181,80 | -1,30% | 481,00 |
| 11.06.2026 | 184,00 | 186,00 | 180,20 | 184,20 | 0,66% | 179,00 |
| 10.06.2026 | 190,80 | 190,80 | 180,80 | 183,00 | -4,59% | 250,00 |
| 09.06.2026 | 201,00 | 202,50 | 186,60 | 191,80 | -5,52% | 574,00 |
| 08.06.2026 | 211,00 | 211,00 | 200,00 | 203,00 | -1,46% | 168,00 |
| 05.06.2026 | 203,00 | 213,50 | 201,00 | 206,00 | 1,48% | 686,00 |
| 04.06.2026 | 199,00 | 204,50 | 197,40 | 203,00 | 2,11% | 200,00 |
| 03.06.2026 | 211,00 | 211,00 | 198,60 | 198,80 | -4,42% | 158,00 |
| 02.06.2026 | 204,50 | 210,00 | 204,50 | 208,00 | 1,71% | 28,00 |
| 01.06.2026 | 206,50 | 210,00 | 204,00 | 204,50 | 0,00% | 90,00 |
| 29.05.2026 | 207,00 | 208,00 | 202,50 | 204,50 | 0,25% | 2,00 |
| 28.05.2026 | 202,00 | 208,00 | 202,00 | 204,00 | 0,99% | 328,00 |
| 27.05.2026 | 205,00 | 208,50 | 201,50 | 202,00 | -1,70% | 403,00 |
| 26.05.2026 | 203,00 | 205,50 | 201,50 | 205,50 | 1,48% | 80,00 |
| 25.05.2026 | 203,50 | 208,00 | 202,50 | 202,50 | 1,00% | - |
| 22.05.2026 | 199,80 | 206,50 | 199,80 | 200,50 | 0,25% | 216,00 |
| 21.05.2026 | 199,80 | 206,50 | 198,00 | 200,00 | 0,00% | 1,00 |
| 20.05.2026 | 203,50 | 203,50 | 195,00 | 200,00 | 0,20% | 34,00 |
| 19.05.2026 | 192,20 | 204,00 | 192,20 | 199,60 | 3,31% | 1.418,00 |
| 18.05.2026 | 188,80 | 195,20 | 188,20 | 193,20 | 2,11% | 29,00 |
| 15.05.2026 | 188,80 | 191,00 | 186,40 | 189,20 | -0,11% | - |
| 14.05.2026 | 191,00 | 191,80 | 187,40 | 189,40 | -0,94% | 10,00 |
| 13.05.2026 | 187,80 | 196,60 | 187,40 | 191,20 | 1,59% | 60,00 |
| 12.05.2026 | 187,80 | 192,40 | 186,40 | 188,20 | -0,11% | 250,00 |
| 11.05.2026 | 189,60 | 190,60 | 187,60 | 188,40 | -0,74% | - |
| 08.05.2026 | 192,20 | 194,00 | 189,60 | 189,80 | -1,15% | 255,00 |
| 07.05.2026 | 191,80 | 195,20 | 188,20 | 192,00 | -0,83% | 229,00 |
| 06.05.2026 | 193,80 | 196,80 | 192,00 | 193,60 | -0,10% | 345,00 |
| 05.05.2026 | 179,60 | 198,00 | 179,20 | 193,80 | 8,27% | 920,00 |
| 04.05.2026 | 181,40 | 185,60 | 178,60 | 179,00 | -1,32% | 315,00 |
| 30.04.2026 | 180,00 | 183,40 | 180,00 | 181,40 | 0,67% | 175,00 |
| 29.04.2026 | 180,40 | 181,80 | 179,20 | 180,20 | 0,11% | - |
| 28.04.2026 | 181,20 | 181,80 | 178,20 | 180,00 | -0,66% | 40,00 |
| 27.04.2026 | 185,80 | 186,80 | 180,80 | 181,20 | -2,69% | 135,00 |
| 24.04.2026 | 184,60 | 187,20 | 183,40 | 186,20 | -0,21% | 160,00 |
| 23.04.2026 | 190,80 | 192,40 | 186,00 | 186,60 | -2,91% | 82,00 |
| 22.04.2026 | 195,00 | 195,00 | 190,40 | 192,20 | 0,00% | 213,00 |