219,500€
-3,73%
Echtzeit-Aktienkurs SECUNET SECURITY AG O.N.
Bid:
Ask:
Aktienkurse zur SECUNET SECURITY AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 230,25 | 230,50 | 218,00 | 221,00 | -3,91% | 1.168,00 |
| 24.07.2025 | 224,25 | 230,75 | 222,25 | 230,00 | 3,25% | 307,00 |
| 23.07.2025 | 218,75 | 225,00 | 217,00 | 222,75 | 2,89% | 3.978,00 |
| 22.07.2025 | 216,50 | 219,75 | 212,50 | 216,50 | -0,12% | 1.876,00 |
| 21.07.2025 | 214,75 | 218,25 | 214,25 | 216,75 | 1,17% | 601,00 |
| 18.07.2025 | 217,75 | 218,25 | 214,25 | 214,25 | -1,83% | 338,00 |
| 17.07.2025 | 215,00 | 221,75 | 214,25 | 218,25 | 1,51% | 486,00 |
| 16.07.2025 | 210,00 | 215,25 | 208,25 | 215,00 | 2,14% | 534,00 |
| 15.07.2025 | 218,00 | 223,00 | 206,75 | 210,50 | -2,66% | 985,00 |
| 14.07.2025 | 231,25 | 232,00 | 208,25 | 216,25 | -7,29% | 1.788,00 |
| 11.07.2025 | 234,50 | 235,50 | 229,25 | 233,25 | -0,64% | 1.478,00 |
| 10.07.2025 | 240,00 | 242,25 | 234,25 | 234,75 | -2,09% | 810,00 |
| 09.07.2025 | 240,50 | 243,50 | 236,00 | 239,75 | -0,31% | 1.982,00 |
| 08.07.2025 | 225,00 | 244,75 | 225,00 | 240,50 | 7,13% | 2.419,00 |
| 07.07.2025 | 222,75 | 225,50 | 218,50 | 224,50 | 1,01% | 2.080,00 |
| 04.07.2025 | 224,25 | 224,25 | 220,25 | 222,25 | -0,89% | 378,00 |
| 03.07.2025 | 223,75 | 227,50 | 221,50 | 224,25 | 1,47% | - |
| 02.07.2025 | 232,00 | 233,00 | 219,75 | 221,00 | -4,43% | 1.087,00 |
| 01.07.2025 | 228,25 | 236,00 | 225,00 | 231,25 | 1,54% | 531,00 |
| 30.06.2025 | 222,00 | 229,00 | 221,25 | 227,75 | 3,41% | 436,00 |
| 27.06.2025 | 217,75 | 221,50 | 217,00 | 220,25 | 1,15% | 220,00 |
| 26.06.2025 | 208,75 | 218,25 | 208,75 | 217,75 | 4,44% | 575,00 |
| 25.06.2025 | 211,00 | 212,00 | 204,50 | 208,50 | -1,30% | - |
| 24.06.2025 | 205,75 | 213,00 | 205,50 | 211,25 | 3,43% | 1.760,00 |
| 23.06.2025 | 203,75 | 209,25 | 202,75 | 204,25 | -0,24% | 1.180,00 |
| 20.06.2025 | 205,50 | 207,50 | 203,50 | 204,75 | 0,49% | 895,00 |
| 19.06.2025 | 204,25 | 206,50 | 203,00 | 203,75 | -0,49% | 2.366,00 |
| 18.06.2025 | 204,50 | 207,25 | 203,25 | 204,75 | 0,12% | 203,00 |
| 17.06.2025 | 210,00 | 210,00 | 203,25 | 204,50 | -1,21% | 1.195,00 |
| 16.06.2025 | 207,25 | 211,25 | 206,00 | 207,00 | 0,24% | 1.150,00 |
| 13.06.2025 | 209,00 | 212,00 | 204,25 | 206,50 | -2,48% | 1.545,00 |
| 12.06.2025 | 221,25 | 221,75 | 211,50 | 211,75 | -4,62% | 676,00 |
| 11.06.2025 | 217,00 | 223,25 | 215,50 | 222,00 | 2,07% | 2.450,00 |
| 10.06.2025 | 217,00 | 222,75 | 215,00 | 217,50 | 0,35% | 1.318,00 |
| 09.06.2025 | 221,25 | 221,75 | 216,75 | 216,75 | -3,13% | 1.230,00 |
| 06.06.2025 | 227,75 | 231,25 | 222,25 | 223,75 | -1,65% | 989,00 |
| 05.06.2025 | 224,75 | 229,25 | 224,00 | 227,50 | 1,22% | 2.200,00 |
| 04.06.2025 | 218,00 | 226,25 | 218,00 | 224,75 | 3,21% | 2.342,00 |
| 03.06.2025 | 211,00 | 220,25 | 210,00 | 217,75 | 2,59% | 1.729,00 |
| 02.06.2025 | 204,50 | 212,50 | 203,00 | 212,25 | 3,41% | 330,00 |
| 30.05.2025 | 210,50 | 213,25 | 201,25 | 205,25 | -2,61% | 163,00 |
| 29.05.2025 | 217,25 | 220,25 | 209,75 | 210,75 | -3,55% | - |
| 28.05.2025 | 206,75 | 224,00 | 206,75 | 218,50 | 5,43% | 796,00 |
| 27.05.2025 | 202,25 | 208,50 | 200,90 | 207,25 | 2,35% | 1.262,00 |
| 26.05.2025 | 200,20 | 204,50 | 199,45 | 202,50 | 2,32% | 1.009,00 |
| 23.05.2025 | 198,10 | 201,00 | 192,90 | 197,90 | 0,35% | 2.935,00 |
| 22.05.2025 | 195,20 | 202,00 | 194,00 | 197,20 | 1,44% | 890,00 |
| 21.05.2025 | 204,00 | 205,25 | 194,40 | 194,40 | -4,82% | 509,00 |
| 20.05.2025 | 209,00 | 209,50 | 201,75 | 204,25 | -2,39% | 598,00 |
| 19.05.2025 | 207,00 | 210,50 | 206,50 | 209,25 | 0,24% | 290,00 |
| 16.05.2025 | 216,75 | 223,50 | 207,75 | 208,75 | -3,36% | 1.199,00 |
| 15.05.2025 | 198,90 | 220,25 | 198,65 | 216,00 | 7,06% | 1.296,00 |
| 14.05.2025 | 194,60 | 202,00 | 194,30 | 201,75 | 3,57% | 450,00 |
| 13.05.2025 | 210,25 | 211,00 | 191,10 | 194,80 | -7,35% | 1.435,00 |
| 12.05.2025 | 209,50 | 213,00 | 206,25 | 210,25 | 0,84% | 1.813,00 |
| 09.05.2025 | 209,75 | 212,00 | 208,25 | 208,50 | -0,36% | 536,00 |
| 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 |