210,500€
1,45%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 209,75 | 212,00 | 209,00 | 210,00 | 0,36% | 290,00 |
| 08.05.2025 | 209,00 | 211,75 | 208,25 | 209,25 | 0,24% | 1.370,00 |
| 07.05.2025 | 212,25 | 213,25 | 205,25 | 208,75 | -1,53% | 900,00 |
| 06.05.2025 | 212,25 | 216,00 | 205,00 | 212,00 | -0,24% | 825,00 |
| 05.05.2025 | 209,00 | 216,50 | 207,75 | 212,50 | 2,66% | 3.945,00 |
| 02.05.2025 | 207,25 | 211,50 | 206,50 | 207,00 | 0,85% | 738,00 |
| 30.04.2025 | 198,80 | 208,25 | 198,50 | 205,25 | 3,01% | 310,00 |
| 29.04.2025 | 197,70 | 199,80 | 195,30 | 199,25 | 0,73% | 16,00 |
| 28.04.2025 | 196,70 | 199,70 | 192,60 | 197,80 | 0,20% | 356,00 |
| 25.04.2025 | 196,20 | 198,30 | 190,80 | 197,40 | 0,61% | 560,00 |
| 24.04.2025 | 193,10 | 197,90 | 187,70 | 196,20 | 1,13% | 1.530,00 |
| 23.04.2025 | 195,30 | 199,95 | 192,50 | 194,00 | 1,04% | 2.153,00 |
| 22.04.2025 | 198,20 | 199,70 | 185,90 | 192,00 | -2,78% | 2.051,00 |
| 17.04.2025 | 185,40 | 202,00 | 182,70 | 197,50 | 7,34% | 1.536,00 |
| 16.04.2025 | 191,00 | 193,90 | 183,40 | 184,00 | -3,77% | 1.290,00 |
| 15.04.2025 | 185,40 | 193,50 | 183,00 | 191,20 | 3,91% | 1.189,00 |
| 14.04.2025 | 174,50 | 185,80 | 166,20 | 184,00 | 5,44% | 1.668,00 |
| 11.04.2025 | 173,20 | 175,40 | 167,00 | 174,50 | 1,81% | - |
| 10.04.2025 | 177,00 | 183,00 | 166,50 | 171,40 | -0,17% | 2.030,00 |
| 09.04.2025 | 155,90 | 171,70 | 155,60 | 171,70 | 9,36% | 815,00 |
| 08.04.2025 | 162,90 | 167,70 | 153,40 | 157,00 | -0,38% | 1.554,00 |
| 07.04.2025 | 141,30 | 167,60 | 132,00 | 157,60 | 4,03% | 1.343,00 |
| 04.04.2025 | 165,00 | 165,80 | 149,60 | 151,50 | -9,55% | 918,00 |
| 03.04.2025 | 164,60 | 169,80 | 162,30 | 167,50 | -1,59% | 4.095,00 |
| 02.04.2025 | 177,40 | 178,80 | 166,70 | 170,20 | -6,43% | 3.085,00 |
| 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 |