132,400€
-1,05%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 134,70 | 137,50 | 132,50 | 132,80 | -1,48% | 1.118,00 |
| 20.02.2025 | 135,60 | 136,60 | 133,30 | 134,80 | -0,74% | 5.309,00 |
| 19.02.2025 | 139,10 | 140,00 | 135,60 | 135,80 | -2,37% | 165,00 |
| 18.02.2025 | 139,80 | 140,90 | 138,40 | 139,10 | -0,57% | 2.010,00 |
| 17.02.2025 | 136,50 | 140,60 | 135,80 | 139,90 | 2,34% | 1.030,00 |
| 14.02.2025 | 138,70 | 140,60 | 134,80 | 136,70 | -1,30% | 2.656,00 |
| 13.02.2025 | 140,10 | 141,00 | 136,10 | 138,50 | -0,93% | 1.478,00 |
| 12.02.2025 | 141,50 | 141,80 | 137,50 | 139,80 | -1,48% | 924,00 |
| 11.02.2025 | 146,00 | 146,00 | 139,80 | 141,90 | -2,87% | 780,00 |
| 10.02.2025 | 136,70 | 146,10 | 134,40 | 146,10 | 6,95% | 2.526,00 |
| 07.02.2025 | 128,90 | 137,90 | 128,60 | 136,60 | 5,73% | 1.590,00 |
| 06.02.2025 | 128,10 | 130,50 | 125,50 | 129,20 | 0,94% | 660,00 |
| 05.02.2025 | 129,40 | 130,80 | 125,70 | 128,00 | -1,39% | 1.611,00 |
| 04.02.2025 | 128,40 | 130,10 | 125,30 | 129,80 | 0,93% | 529,00 |
| 03.02.2025 | 125,50 | 128,60 | 120,40 | 128,60 | 1,50% | 990,00 |
| 31.01.2025 | 130,10 | 133,80 | 125,40 | 126,70 | -2,61% | 1.611,00 |
| 30.01.2025 | 118,40 | 130,60 | 117,00 | 130,10 | 9,88% | 1.597,00 |
| 29.01.2025 | 115,90 | 119,00 | 115,20 | 118,40 | 2,42% | 2.500,00 |
| 28.01.2025 | 114,70 | 116,10 | 113,30 | 115,60 | 0,35% | 2.720,00 |
| 27.01.2025 | 115,50 | 115,80 | 112,80 | 115,20 | -0,69% | 2.605,00 |
| 24.01.2025 | 114,50 | 116,20 | 114,00 | 116,00 | 1,13% | 1.133,00 |
| 23.01.2025 | 117,60 | 117,70 | 112,70 | 114,70 | -2,30% | - |
| 22.01.2025 | 113,60 | 117,90 | 113,00 | 117,40 | 3,25% | 1.765,00 |
| 21.01.2025 | 112,50 | 114,00 | 111,00 | 113,70 | 0,71% | 1.762,00 |
| 20.01.2025 | 112,60 | 113,20 | 111,90 | 112,90 | 0,00% | 460,00 |
| 17.01.2025 | 112,40 | 113,60 | 112,40 | 112,90 | 0,36% | 180,00 |
| 16.01.2025 | 116,80 | 118,70 | 111,60 | 112,50 | -3,43% | 2.340,00 |
| 15.01.2025 | 110,70 | 116,60 | 110,70 | 116,50 | 5,43% | 1.360,00 |
| 14.01.2025 | 113,50 | 114,10 | 110,10 | 110,50 | -2,64% | 1.805,00 |
| 13.01.2025 | 116,00 | 116,20 | 113,20 | 113,50 | -2,24% | 530,00 |
| 10.01.2025 | 119,10 | 119,10 | 115,70 | 116,10 | -3,01% | 2.335,00 |
| 09.01.2025 | 117,00 | 119,70 | 115,70 | 119,70 | 2,31% | 2.450,00 |
| 08.01.2025 | 120,50 | 120,80 | 115,50 | 117,00 | -2,90% | 764,00 |
| 07.01.2025 | 120,20 | 121,50 | 119,40 | 120,50 | -0,08% | 683,00 |
| 06.01.2025 | 122,30 | 123,10 | 119,60 | 120,60 | -0,08% | 1.280,00 |
| 03.01.2025 | 117,70 | 121,40 | 117,50 | 120,70 | 2,64% | 390,00 |
| 02.01.2025 | 117,30 | 117,90 | 113,70 | 117,60 | 0,77% | 1.995,00 |
| 30.12.2024 | 117,40 | 118,60 | 116,30 | 116,70 | -1,10% | 1.998,00 |
| 27.12.2024 | 119,60 | 121,00 | 116,30 | 118,00 | -0,84% | 1.457,00 |
| 23.12.2024 | 114,60 | 119,00 | 113,00 | 119,00 | 4,29% | 1.284,00 |
| 20.12.2024 | 112,10 | 114,50 | 110,30 | 114,10 | 1,42% | 2.461,00 |
| 19.12.2024 | 119,60 | 121,50 | 112,50 | 112,50 | -6,02% | 3.630,00 |
| 18.12.2024 | 122,20 | 122,20 | 119,70 | 119,70 | -2,13% | 1.486,00 |
| 17.12.2024 | 119,50 | 122,30 | 118,30 | 122,30 | 2,26% | 3.608,00 |
| 16.12.2024 | 121,00 | 124,20 | 118,80 | 119,60 | -1,24% | 1.366,00 |
| 13.12.2024 | 118,20 | 122,80 | 117,80 | 121,10 | 2,45% | 2.654,00 |
| 12.12.2024 | 119,90 | 120,20 | 117,80 | 118,20 | -1,58% | 1.605,00 |
| 11.12.2024 | 118,40 | 120,50 | 117,00 | 120,10 | 0,92% | 1.595,00 |
| 10.12.2024 | 112,90 | 119,50 | 109,70 | 119,00 | 5,31% | 1.369,00 |
| 09.12.2024 | 110,00 | 114,30 | 110,00 | 113,00 | 2,73% | 1.750,00 |
| 06.12.2024 | 112,00 | 113,00 | 109,60 | 110,00 | -1,87% | 360,00 |
| 05.12.2024 | 112,70 | 113,60 | 111,40 | 112,10 | -0,44% | - |
| 04.12.2024 | 106,30 | 113,70 | 105,90 | 112,60 | 5,93% | 635,00 |
| 03.12.2024 | 106,50 | 107,00 | 102,50 | 106,30 | -0,19% | 2.750,00 |
| 02.12.2024 | 106,40 | 108,50 | 105,80 | 106,50 | 0,47% | 1.150,00 |
| 29.11.2024 | 107,30 | 108,50 | 105,40 | 106,00 | -1,58% | 7.625,00 |
| 28.11.2024 | 107,60 | 109,70 | 106,80 | 107,70 | 0,00% | 1.476,00 |
| 27.11.2024 | 110,70 | 111,10 | 106,00 | 107,70 | -3,06% | 903,00 |
| 26.11.2024 | 116,70 | 116,90 | 110,00 | 111,10 | -5,04% | 1.759,00 |
| 25.11.2024 | 108,60 | 117,10 | 108,00 | 117,00 | 8,13% | 3.060,00 |
| 22.11.2024 | 99,30 | 111,00 | 99,20 | 108,20 | 8,91% | 2.528,00 |
| 21.11.2024 | 95,85 | 99,45 | 95,65 | 99,35 | 3,71% | 5.900,00 |
| 20.11.2024 | 97,95 | 98,95 | 94,40 | 95,80 | -1,59% | 1.950,00 |
| 19.11.2024 | 98,95 | 99,45 | 95,45 | 97,35 | -1,47% | 1.724,00 |
| 18.11.2024 | 101,10 | 101,10 | 98,15 | 98,80 | -2,08% | 945,00 |
| 15.11.2024 | 98,30 | 101,70 | 97,85 | 100,90 | 2,54% | 462,00 |
| 14.11.2024 | 98,40 | 99,10 | 96,20 | 98,40 | -0,46% | 3.217,00 |
| 13.11.2024 | 104,00 | 104,80 | 97,70 | 98,85 | -5,41% | 1.820,00 |
| 12.11.2024 | 106,40 | 111,10 | 102,20 | 104,50 | -2,25% | 2.230,00 |
| 11.11.2024 | 103,40 | 110,30 | 103,20 | 106,90 | 3,48% | 510,00 |
| 08.11.2024 | 104,90 | 105,50 | 102,40 | 103,30 | -1,62% | 1.040,00 |
| 07.11.2024 | 102,90 | 105,20 | 102,50 | 105,00 | 2,14% | - |
| 06.11.2024 | 107,40 | 109,00 | 101,80 | 102,80 | -4,28% | 2.200,00 |
| 05.11.2024 | 106,90 | 107,90 | 106,90 | 107,40 | 0,28% | 304,00 |
| 04.11.2024 | 108,60 | 111,50 | 106,80 | 107,10 | -1,20% | - |
| 01.11.2024 | 108,20 | 109,30 | 106,90 | 108,40 | 0,37% | 502,00 |
| 31.10.2024 | 107,10 | 109,00 | 105,50 | 108,00 | 0,47% | - |
| 30.10.2024 | 112,20 | 112,20 | 106,90 | 107,50 | -4,02% | - |
| 29.10.2024 | 109,80 | 112,00 | 108,70 | 112,00 | 2,19% | 279,00 |
| 28.10.2024 | 111,00 | 111,20 | 108,00 | 109,60 | -0,90% | 972,00 |
| 25.10.2024 | 108,00 | 112,10 | 107,00 | 110,60 | 1,75% | 2.260,00 |
| 24.10.2024 | 104,80 | 109,60 | 104,30 | 108,70 | 3,82% | 810,00 |
| 23.10.2024 | 106,20 | 107,60 | 103,50 | 104,70 | -1,23% | 2.655,00 |
| 22.10.2024 | 108,60 | 109,00 | 102,10 | 106,00 | -2,39% | 240,00 |
| 21.10.2024 | 95,85 | 110,50 | 94,10 | 108,60 | 13,42% | 1.522,00 |
| 18.10.2024 | 92,00 | 96,30 | 91,75 | 95,75 | 4,02% | 1.890,00 |
| 17.10.2024 | 91,00 | 93,10 | 90,60 | 92,05 | 1,32% | 679,00 |
| 16.10.2024 | 92,75 | 93,75 | 89,85 | 90,85 | -1,94% | 751,00 |
| 15.10.2024 | 94,60 | 95,50 | 92,60 | 92,65 | -2,01% | 2.529,00 |
| 14.10.2024 | 96,40 | 97,10 | 94,40 | 94,55 | -2,02% | 3.240,00 |
| 11.10.2024 | 96,80 | 97,50 | 96,15 | 96,50 | -0,46% | 1.572,00 |
| 10.10.2024 | 96,40 | 97,45 | 96,40 | 96,95 | -0,56% | 1.250,00 |
| 09.10.2024 | 95,65 | 97,90 | 95,65 | 97,50 | 1,46% | 3.010,00 |
| 08.10.2024 | 93,05 | 97,45 | 92,80 | 96,10 | 2,95% | 5.003,00 |
| 07.10.2024 | 92,90 | 94,00 | 92,60 | 93,35 | 0,43% | 1.304,00 |
| 04.10.2024 | 91,85 | 94,20 | 91,50 | 92,95 | 1,25% | 2.447,00 |
| 03.10.2024 | 91,30 | 92,20 | 90,60 | 91,80 | 0,38% | 2.820,00 |
| 02.10.2024 | 91,65 | 92,40 | 90,95 | 91,45 | -0,11% | 12.380,00 |
| 01.10.2024 | 92,10 | 92,85 | 90,75 | 91,55 | -0,44% | 2.240,00 |
| 30.09.2024 | 92,35 | 92,35 | 91,40 | 91,95 | -0,49% | - |