105,900€
7,40%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 99,30 | 107,70 | 99,20 | 106,40 | 7,10% | 1.185,00 |
| 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% | - |
| 27.09.2024 | 91,45 | 94,30 | 91,25 | 92,40 | 1,15% | 2.450,00 |
| 26.09.2024 | 90,85 | 92,35 | 90,30 | 91,35 | 1,22% | 736,00 |
| 25.09.2024 | 90,80 | 91,10 | 90,25 | 90,25 | -0,82% | 629,00 |
| 24.09.2024 | 91,25 | 92,75 | 90,55 | 91,00 | 0,33% | 3.086,00 |
| 23.09.2024 | 92,30 | 92,60 | 90,60 | 90,70 | -1,73% | 730,00 |
| 20.09.2024 | 93,70 | 93,70 | 92,15 | 92,30 | -1,55% | 3.060,00 |
| 19.09.2024 | 91,75 | 94,35 | 91,05 | 93,75 | 2,46% | 2.844,00 |
| 18.09.2024 | 93,55 | 93,80 | 90,55 | 91,50 | -2,14% | - |
| 17.09.2024 | 93,05 | 94,80 | 92,80 | 93,50 | 0,43% | - |
| 16.09.2024 | 94,30 | 94,60 | 92,60 | 93,10 | -1,48% | - |
| 13.09.2024 | 94,40 | 95,95 | 93,85 | 94,50 | 0,11% | 1.160,00 |
| 12.09.2024 | 95,65 | 97,05 | 93,45 | 94,40 | -1,10% | 33,00 |
| 11.09.2024 | 95,70 | 96,10 | 93,65 | 95,45 | 0,10% | 2.208,00 |
| 10.09.2024 | 95,05 | 96,25 | 94,40 | 95,35 | -0,52% | 2.300,00 |
| 09.09.2024 | 93,95 | 97,45 | 93,20 | 95,85 | 2,84% | 2.700,00 |
| 06.09.2024 | 96,95 | 97,20 | 92,10 | 93,20 | -4,26% | 169,00 |
| 05.09.2024 | 97,35 | 98,25 | 95,50 | 97,35 | -0,26% | 3.872,00 |
| 04.09.2024 | 100,70 | 101,10 | 96,75 | 97,60 | -3,84% | 2.972,00 |
| 03.09.2024 | 103,90 | 104,10 | 100,60 | 101,50 | -2,03% | 2.100,00 |
| 02.09.2024 | 104,50 | 105,60 | 102,40 | 103,60 | -0,96% | 1.912,00 |
| 30.08.2024 | 104,50 | 104,70 | 103,60 | 104,60 | 1,36% | 1.468,00 |
| 29.08.2024 | 104,30 | 105,20 | 103,20 | 103,20 | -0,48% | 1.567,00 |
| 28.08.2024 | 105,30 | 105,70 | 103,50 | 103,70 | -1,89% | 2.056,00 |
| 27.08.2024 | 105,40 | 106,80 | 104,70 | 105,70 | -0,28% | 1.787,00 |
| 26.08.2024 | 106,30 | 106,60 | 104,10 | 106,00 | -0,28% | 1.680,00 |
| 23.08.2024 | 107,20 | 107,40 | 105,20 | 106,30 | -1,12% | 2.687,00 |
| 22.08.2024 | 108,60 | 109,20 | 106,50 | 107,50 | -1,19% | 1.020,00 |
| 21.08.2024 | 107,70 | 110,20 | 107,70 | 108,80 | 0,55% | 1.850,00 |
| 20.08.2024 | 111,40 | 112,00 | 106,50 | 108,20 | -3,05% | 531,00 |
| 19.08.2024 | 108,20 | 113,10 | 108,20 | 111,60 | 2,76% | 40,00 |
| 16.08.2024 | 110,40 | 111,80 | 107,70 | 108,60 | -1,54% | 1.112,00 |
| 15.08.2024 | 107,60 | 110,50 | 107,20 | 110,30 | 2,04% | - |
| 14.08.2024 | 109,80 | 111,30 | 106,50 | 108,10 | -1,99% | - |
| 13.08.2024 | 118,00 | 122,50 | 108,30 | 110,30 | -5,73% | 1.640,00 |
| 12.08.2024 | 116,50 | 118,30 | 115,70 | 117,00 | 0,43% | - |
| 09.08.2024 | 114,60 | 119,60 | 112,80 | 116,50 | 1,48% | 333,00 |
| 08.08.2024 | 117,00 | 118,50 | 113,10 | 114,80 | -1,88% | 490,00 |
| 07.08.2024 | 111,10 | 120,80 | 110,50 | 117,00 | 6,07% | 225,00 |
| 06.08.2024 | 112,20 | 114,40 | 109,60 | 110,30 | -1,61% | 1.583,00 |
| 05.08.2024 | 114,80 | 115,10 | 107,00 | 112,10 | -4,11% | 1.932,00 |
| 02.08.2024 | 120,60 | 120,90 | 115,70 | 116,90 | -3,23% | 920,00 |
| 01.08.2024 | 122,20 | 123,40 | 117,80 | 120,80 | -2,89% | 900,00 |
| 31.07.2024 | 124,30 | 124,70 | 122,40 | 124,40 | 0,32% | - |
| 30.07.2024 | 121,60 | 124,30 | 120,70 | 124,00 | 1,64% | - |
| 29.07.2024 | 124,20 | 124,50 | 121,00 | 122,00 | -1,21% | - |
| 26.07.2024 | 121,50 | 124,70 | 121,50 | 123,50 | 1,23% | 226,00 |
| 25.07.2024 | 119,10 | 122,10 | 117,40 | 122,00 | 2,35% | 1.299,00 |
| 24.07.2024 | 120,40 | 120,40 | 117,70 | 119,20 | -1,73% | 2.465,00 |
| 23.07.2024 | 120,60 | 121,30 | 117,60 | 121,30 | 0,58% | - |
| 22.07.2024 | 120,70 | 121,90 | 120,00 | 120,60 | 0,00% | - |
| 19.07.2024 | 121,50 | 122,00 | 119,20 | 120,60 | -0,25% | - |
| 18.07.2024 | 120,70 | 122,20 | 120,00 | 120,90 | 0,25% | - |
| 17.07.2024 | 119,70 | 121,60 | 118,80 | 120,60 | 0,08% | - |
| 16.07.2024 | 121,40 | 122,00 | 118,00 | 120,50 | -0,50% | 1.860,00 |
| 15.07.2024 | 123,20 | 123,60 | 119,40 | 121,10 | -1,70% | 2.217,00 |
| 12.07.2024 | 122,20 | 123,30 | 121,50 | 123,20 | 1,23% | 600,00 |
| 11.07.2024 | 122,30 | 123,40 | 121,00 | 121,70 | -0,65% | 1.870,00 |
| 10.07.2024 | 123,60 | 124,00 | 121,60 | 122,50 | -1,21% | 25,00 |
| 09.07.2024 | 122,00 | 124,80 | 120,60 | 124,00 | 0,90% | 632,00 |
| 08.07.2024 | 124,30 | 126,00 | 120,90 | 122,90 | -0,81% | 817,00 |