172,300€
-4,38%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 177,40 | 178,80 | 172,10 | 172,30 | -5,28% | 188,00 |
| 01.04.2025 | 171,50 | 183,60 | 170,30 | 181,90 | 6,00% | 1.185,00 |
| 31.03.2025 | 185,50 | 193,40 | 167,60 | 171,60 | -7,99% | 1.434,00 |
| 28.03.2025 | 193,10 | 193,20 | 177,60 | 186,50 | -4,06% | 3.828,00 |
| 27.03.2025 | 196,00 | 196,60 | 191,30 | 194,40 | -1,27% | 680,00 |
| 26.03.2025 | 203,75 | 206,00 | 192,10 | 196,90 | -3,48% | 910,00 |
| 25.03.2025 | 196,20 | 206,50 | 194,90 | 204,00 | 3,87% | 400,00 |
| 24.03.2025 | 210,75 | 214,00 | 193,20 | 196,40 | -6,25% | 2.340,00 |
| 21.03.2025 | 199,30 | 211,25 | 194,60 | 209,50 | 4,78% | 1.095,00 |
| 20.03.2025 | 218,75 | 221,25 | 198,10 | 199,95 | -8,28% | 740,00 |
| 19.03.2025 | 211,00 | 229,75 | 205,25 | 218,00 | 3,69% | 1.112,00 |
| 18.03.2025 | 210,50 | 211,50 | 204,75 | 210,25 | -0,83% | 663,00 |
| 17.03.2025 | 203,50 | 214,50 | 199,00 | 212,00 | 4,82% | 614,00 |
| 14.03.2025 | 183,10 | 204,25 | 182,90 | 202,25 | 10,76% | 1.599,00 |
| 13.03.2025 | 181,10 | 184,40 | 177,10 | 182,60 | 0,88% | 63,00 |
| 12.03.2025 | 186,80 | 187,10 | 179,40 | 181,00 | -3,00% | 653,00 |
| 11.03.2025 | 180,50 | 189,20 | 176,20 | 186,60 | 4,83% | 1.691,00 |
| 10.03.2025 | 192,30 | 195,10 | 176,10 | 178,00 | -6,17% | 2.134,00 |
| 07.03.2025 | 196,50 | 199,70 | 189,00 | 189,70 | -4,39% | 1.379,00 |
| 06.03.2025 | 191,30 | 203,25 | 188,00 | 198,40 | 4,37% | 2.279,00 |
| 05.03.2025 | 169,40 | 193,50 | 160,90 | 190,10 | 10,52% | 2.602,00 |
| 04.03.2025 | 173,50 | 177,30 | 149,00 | 172,00 | 1,78% | 2.600,00 |
| 03.03.2025 | 132,90 | 170,70 | 132,90 | 169,00 | 28,03% | 3.605,00 |
| 28.02.2025 | 131,90 | 133,30 | 129,40 | 132,00 | -0,38% | 677,00 |
| 27.02.2025 | 136,40 | 136,60 | 131,10 | 132,50 | -3,28% | 961,00 |
| 26.02.2025 | 135,80 | 137,10 | 134,30 | 137,00 | 1,11% | 1.440,00 |
| 25.02.2025 | 136,90 | 138,20 | 134,80 | 135,50 | -1,45% | 775,00 |
| 24.02.2025 | 133,90 | 138,30 | 133,60 | 137,50 | 3,54% | 497,00 |
| 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% | - |