207,250€
1,59%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 203,75 | 207,75 | 198,70 | 207,25 | 1,22% | 1.426,00 |
| 05.02.2026 | 211,00 | 213,75 | 201,25 | 204,75 | -2,85% | 2.036,00 |
| 04.02.2026 | 220,50 | 222,00 | 208,50 | 210,75 | -5,07% | 712,00 |
| 03.02.2026 | 235,50 | 239,00 | 217,50 | 222,00 | -5,23% | 1.006,00 |
| 02.02.2026 | 234,25 | 240,50 | 230,50 | 234,25 | -1,78% | 1.099,00 |
| 30.01.2026 | 232,50 | 246,00 | 230,75 | 238,50 | 2,58% | 1.654,00 |
| 29.01.2026 | 221,50 | 237,25 | 206,00 | 232,50 | 8,39% | 1.285,00 |
| 28.01.2026 | 217,75 | 220,50 | 211,00 | 214,50 | -1,38% | 2.037,00 |
| 27.01.2026 | 210,25 | 218,25 | 210,25 | 217,50 | 2,96% | 1.071,00 |
| 26.01.2026 | 209,25 | 211,25 | 204,00 | 211,25 | 3,05% | 513,00 |
| 23.01.2026 | 204,25 | 209,50 | 202,00 | 205,00 | 0,74% | 266,00 |
| 22.01.2026 | 195,70 | 205,25 | 194,20 | 203,50 | 5,06% | 1.466,00 |
| 21.01.2026 | 187,70 | 194,60 | 186,80 | 193,70 | 3,69% | 790,00 |
| 20.01.2026 | 192,20 | 193,50 | 185,60 | 186,80 | -3,41% | 1.094,00 |
| 19.01.2026 | 192,80 | 194,80 | 186,20 | 193,40 | -0,77% | 1.670,00 |
| 16.01.2026 | 195,90 | 198,50 | 194,40 | 194,90 | 0,57% | 220,00 |
| 15.01.2026 | 195,20 | 197,60 | 193,80 | 193,80 | -0,82% | 612,00 |
| 14.01.2026 | 204,75 | 205,00 | 194,00 | 195,40 | -4,68% | 2.180,00 |
| 13.01.2026 | 200,45 | 206,25 | 199,55 | 205,00 | 3,43% | 300,00 |
| 12.01.2026 | 200,75 | 202,25 | 198,20 | 198,20 | -1,27% | 1.044,00 |
| 09.01.2026 | 201,00 | 202,75 | 199,85 | 200,75 | 0,12% | - |
| 08.01.2026 | 199,05 | 201,50 | 197,50 | 200,50 | 1,16% | 1.115,00 |
| 07.01.2026 | 197,10 | 201,00 | 196,50 | 198,20 | -0,20% | - |
| 06.01.2026 | 196,90 | 198,70 | 193,40 | 198,60 | 1,27% | 304,00 |
| 05.01.2026 | 185,20 | 197,00 | 183,60 | 196,10 | 7,63% | 2.327,00 |
| 02.01.2026 | 184,40 | 185,80 | 180,20 | 182,20 | -1,73% | 160,00 |
| 30.12.2025 | 181,80 | 185,40 | 181,80 | 185,40 | 2,09% | - |
| 29.12.2025 | 177,00 | 181,80 | 177,00 | 181,60 | 2,71% | 660,00 |
| 23.12.2025 | 177,80 | 179,80 | 176,00 | 176,80 | -0,67% | 234,00 |
| 22.12.2025 | 175,80 | 178,00 | 175,00 | 178,00 | 1,25% | 320,00 |
| 19.12.2025 | 175,60 | 176,20 | 173,60 | 175,80 | 0,11% | 180,00 |
| 18.12.2025 | 174,60 | 178,20 | 174,60 | 175,60 | 0,23% | 2.948,00 |
| 17.12.2025 | 183,20 | 183,20 | 174,40 | 175,20 | -4,37% | 70,00 |
| 16.12.2025 | 185,00 | 187,20 | 183,20 | 183,20 | -1,29% | 600,00 |
| 15.12.2025 | 187,20 | 188,20 | 181,60 | 185,60 | -0,43% | 270,00 |
| 12.12.2025 | 185,60 | 190,40 | 183,80 | 186,40 | 0,65% | 224,00 |
| 11.12.2025 | 182,60 | 185,40 | 182,00 | 185,20 | 1,31% | 210,00 |
| 10.12.2025 | 181,20 | 183,40 | 180,00 | 182,80 | 0,99% | 220,00 |
| 09.12.2025 | 185,00 | 186,80 | 181,00 | 181,00 | -2,16% | 60,00 |
| 08.12.2025 | 183,80 | 186,80 | 183,80 | 185,00 | 0,65% | 60,00 |
| 05.12.2025 | 184,00 | 185,00 | 183,20 | 183,80 | 0,33% | 10,00 |
| 04.12.2025 | 185,00 | 185,00 | 182,20 | 183,20 | 0,55% | 216,00 |
| 03.12.2025 | 181,00 | 185,00 | 181,00 | 182,20 | 0,66% | 2,00 |
| 02.12.2025 | 183,00 | 185,00 | 181,00 | 181,00 | -1,09% | 157,00 |
| 01.12.2025 | 183,60 | 186,00 | 182,40 | 183,00 | -0,87% | - |
| 28.11.2025 | 184,60 | 184,60 | 184,60 | 184,60 | 0,65% | - |
| 27.11.2025 | 175,20 | 183,80 | 175,00 | 183,40 | 4,68% | 120,00 |
| 26.11.2025 | 175,60 | 178,00 | 173,00 | 175,20 | 0,23% | 178,00 |
| 25.11.2025 | 173,00 | 177,20 | 170,20 | 174,80 | 1,04% | 178,00 |
| 24.11.2025 | 173,60 | 176,40 | 172,40 | 173,00 | -0,12% | 190,00 |
| 21.11.2025 | 176,80 | 178,20 | 172,60 | 173,20 | -3,46% | 551,00 |
| 20.11.2025 | 179,40 | 179,40 | 179,40 | 179,40 | 0,34% | - |
| 19.11.2025 | 179,40 | 182,00 | 177,40 | 178,80 | 1,25% | 216,00 |
| 18.11.2025 | 174,40 | 178,00 | 173,40 | 176,60 | 0,46% | 28,00 |
| 17.11.2025 | 181,40 | 182,00 | 175,00 | 175,80 | -2,77% | 123,00 |
| 14.11.2025 | 176,20 | 183,80 | 176,20 | 180,80 | 3,20% | 41,00 |
| 13.11.2025 | 184,40 | 184,60 | 175,20 | 175,20 | -3,20% | 248,00 |
| 12.11.2025 | 177,20 | 183,20 | 170,00 | 181,00 | 8,77% | 1.483,00 |
| 11.11.2025 | 185,80 | 186,60 | 166,20 | 166,40 | -10,34% | 1.223,00 |
| 10.11.2025 | 187,60 | 192,80 | 183,80 | 185,60 | -0,32% | 347,00 |
| 08.11.2025 | 185,80 | 188,40 | 184,40 | 186,20 | 0,43% | 20,00 |
| 07.11.2025 | 185,40 | 185,40 | 185,40 | 185,40 | -0,11% | - |
| 06.11.2025 | 189,60 | 189,80 | 184,20 | 185,60 | -2,21% | 51,00 |
| 05.11.2025 | 195,40 | 195,40 | 188,60 | 189,80 | -2,47% | 231,00 |
| 04.11.2025 | 205,00 | 205,00 | 192,80 | 194,60 | -5,07% | 572,00 |
| 03.11.2025 | 200,00 | 209,50 | 200,00 | 205,00 | 2,50% | 100,00 |
| 31.10.2025 | 198,00 | 200,50 | 196,60 | 200,00 | 1,42% | 158,00 |
| 30.10.2025 | 194,00 | 200,00 | 193,40 | 197,20 | 0,31% | 174,00 |
| 29.10.2025 | 196,60 | 196,60 | 196,60 | 196,60 | -0,81% | - |
| 28.10.2025 | 198,20 | 198,20 | 198,20 | 198,20 | -1,64% | - |
| 27.10.2025 | 201,50 | 201,50 | 201,50 | 201,50 | -1,47% | - |
| 24.10.2025 | 201,00 | 206,00 | 200,00 | 204,50 | 2,00% | 28,00 |
| 23.10.2025 | 202,00 | 203,50 | 198,60 | 200,50 | -0,50% | 459,00 |
| 22.10.2025 | 207,50 | 207,50 | 200,50 | 201,50 | -2,42% | 206,00 |
| 21.10.2025 | 198,80 | 210,50 | 198,80 | 206,50 | 6,99% | 400,00 |
| 20.10.2025 | 184,20 | 195,00 | 184,20 | 193,00 | 3,32% | 90,00 |
| 17.10.2025 | 192,20 | 192,40 | 185,40 | 186,80 | -3,31% | 135,00 |
| 16.10.2025 | 193,20 | 193,20 | 193,20 | 193,20 | -1,02% | - |
| 15.10.2025 | 195,20 | 195,20 | 195,20 | 195,20 | 2,20% | - |
| 14.10.2025 | 191,40 | 193,40 | 188,80 | 191,00 | -2,65% | 39,00 |
| 13.10.2025 | 191,80 | 198,20 | 191,80 | 196,20 | 2,08% | 31,00 |
| 10.10.2025 | 197,00 | 197,60 | 190,20 | 192,20 | -7,37% | 470,00 |
| 09.10.2025 | 207,50 | 207,50 | 207,50 | 207,50 | 0,48% | - |
| 08.10.2025 | 206,50 | 206,50 | 206,50 | 206,50 | -0,72% | - |
| 07.10.2025 | 205,50 | 215,00 | 205,00 | 208,00 | 1,46% | 1.141,00 |
| 06.10.2025 | 188,40 | 206,00 | 188,40 | 205,00 | 8,93% | 210,00 |
| 03.10.2025 | 191,80 | 191,80 | 187,40 | 188,20 | -2,08% | 20,00 |
| 02.10.2025 | 189,00 | 196,00 | 186,80 | 192,20 | 1,69% | 1.761,00 |
| 01.10.2025 | 189,80 | 189,80 | 186,00 | 189,00 | -0,63% | 30,00 |
| 30.09.2025 | 193,00 | 193,00 | 187,00 | 190,20 | -1,35% | 130,00 |
| 29.09.2025 | 194,20 | 195,80 | 192,40 | 192,80 | 1,05% | 346,00 |
| 26.09.2025 | 190,80 | 190,80 | 190,80 | 190,80 | -4,22% | - |
| 25.09.2025 | 202,50 | 203,00 | 198,60 | 199,20 | -1,39% | 71,00 |
| 24.09.2025 | 203,50 | 206,00 | 201,50 | 202,00 | -0,25% | 31,00 |
| 23.09.2025 | 204,50 | 209,00 | 202,50 | 202,50 | -0,74% | 1,00 |
| 22.09.2025 | 204,50 | 206,00 | 195,40 | 204,00 | 3,03% | 50,00 |
| 19.09.2025 | 195,00 | 202,00 | 195,00 | 198,00 | 1,85% | 10,00 |
| 18.09.2025 | 191,40 | 198,80 | 191,40 | 194,40 | 1,57% | 16,00 |
| 17.09.2025 | 189,60 | 195,40 | 189,60 | 191,40 | -2,84% | 20,00 |
| 16.09.2025 | 197,00 | 197,00 | 197,00 | 197,00 | 1,55% | - |