173,100€
0,17%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 172,50 | 174,40 | 172,50 | 174,30 | -0,06% | - |
| 08.07.2026 | 177,80 | 178,00 | 172,00 | 174,40 | -2,35% | - |
| 07.07.2026 | 180,60 | 183,70 | 176,90 | 178,60 | -1,11% | 310,00 |
| 06.07.2026 | 178,30 | 183,90 | 177,40 | 180,60 | 0,95% | 72,00 |
| 03.07.2026 | 177,60 | 180,80 | 176,90 | 178,90 | 0,34% | 306,00 |
| 02.07.2026 | 174,50 | 180,60 | 155,00 | 178,30 | 2,18% | 378,00 |
| 01.07.2026 | 169,90 | 178,20 | 168,60 | 174,50 | 3,56% | 8.050,00 |
| 30.06.2026 | 167,90 | 170,60 | 166,20 | 168,50 | 0,00% | 1.069,00 |
| 29.06.2026 | 166,50 | 171,60 | 165,00 | 168,50 | 0,72% | 4.000,00 |
| 26.06.2026 | 171,90 | 172,30 | 165,70 | 167,30 | -3,29% | 2.790,00 |
| 25.06.2026 | 173,50 | 175,20 | 170,80 | 173,00 | -0,23% | 300,00 |
| 24.06.2026 | 175,10 | 176,50 | 170,60 | 173,40 | -0,91% | 4.915,00 |
| 23.06.2026 | 175,20 | 179,10 | 173,40 | 175,00 | -0,91% | 1.826,00 |
| 22.06.2026 | 183,20 | 183,40 | 173,70 | 176,60 | -4,02% | 1.124,00 |
| 19.06.2026 | 182,00 | 185,00 | 181,10 | 184,00 | -0,11% | 3.190,00 |
| 18.06.2026 | 185,60 | 187,10 | 180,30 | 184,20 | -0,11% | 1.389,00 |
| 17.06.2026 | 183,10 | 185,90 | 182,10 | 184,40 | 0,82% | 1.206,00 |
| 16.06.2026 | 185,60 | 188,50 | 181,50 | 182,90 | -0,92% | - |
| 15.06.2026 | 185,00 | 189,50 | 183,40 | 184,60 | 0,65% | 3.439,00 |
| 12.06.2026 | 185,10 | 186,10 | 178,50 | 183,40 | -0,54% | 2.303,00 |
| 11.06.2026 | 183,50 | 186,30 | 180,50 | 184,40 | 0,55% | 1.199,00 |
| 10.06.2026 | 190,40 | 191,40 | 179,80 | 183,40 | -4,48% | 552,00 |
| 09.06.2026 | 201,75 | 203,00 | 187,50 | 192,00 | -6,23% | 1.552,00 |
| 08.06.2026 | 210,00 | 210,75 | 201,75 | 204,75 | -1,21% | 1.135,00 |
| 05.06.2026 | 203,75 | 213,25 | 200,25 | 207,25 | 1,59% | 1.323,00 |
| 04.06.2026 | 199,10 | 204,50 | 198,10 | 204,00 | 2,10% | 985,00 |
| 03.06.2026 | 209,50 | 209,75 | 199,00 | 199,80 | -4,63% | 654,00 |
| 02.06.2026 | 205,50 | 210,75 | 203,75 | 209,50 | 2,20% | 560,00 |
| 01.06.2026 | 207,50 | 210,25 | 204,25 | 205,00 | -0,36% | 1.494,00 |
| 29.05.2026 | 206,00 | 208,75 | 202,00 | 205,75 | 0,12% | 56,00 |
| 28.05.2026 | 203,00 | 208,25 | 202,75 | 205,50 | 0,86% | 2.127,00 |
| 27.05.2026 | 206,00 | 208,50 | 201,75 | 203,75 | -0,85% | 833,00 |
| 26.05.2026 | 205,25 | 206,75 | 202,50 | 205,50 | 0,61% | 920,00 |
| 25.05.2026 | 204,00 | 209,25 | 203,25 | 204,25 | 1,36% | - |
| 22.05.2026 | 201,30 | 207,50 | 200,75 | 201,50 | -0,02% | 1.320,00 |
| 21.05.2026 | 201,30 | 208,25 | 199,05 | 201,55 | -0,05% | 47,00 |
| 20.05.2026 | 201,40 | 203,50 | 194,20 | 201,65 | 0,00% | 258,00 |
| 19.05.2026 | 194,50 | 204,50 | 194,40 | 201,65 | 4,00% | 4.290,00 |
| 18.05.2026 | 190,30 | 195,60 | 188,20 | 193,90 | 1,68% | 162,00 |
| 15.05.2026 | 190,40 | 191,50 | 185,70 | 190,70 | -0,26% | - |
| 14.05.2026 | 192,90 | 193,50 | 187,30 | 191,20 | -0,78% | 90,00 |
| 13.05.2026 | 190,60 | 199,70 | 187,70 | 192,70 | 1,90% | 465,00 |
| 12.05.2026 | 188,40 | 192,60 | 186,50 | 189,10 | 0,27% | 2.131,00 |
| 11.05.2026 | 191,30 | 192,20 | 188,40 | 188,60 | -1,05% | - |
| 08.05.2026 | 193,60 | 194,60 | 188,90 | 190,60 | -1,04% | 1.230,00 |
| 07.05.2026 | 193,80 | 196,20 | 188,30 | 192,60 | -0,57% | 2.069,00 |
| 06.05.2026 | 193,30 | 197,50 | 191,80 | 193,70 | 0,57% | 1.613,00 |
| 05.05.2026 | 185,60 | 197,60 | 179,00 | 192,60 | 6,94% | 2.320,00 |
| 04.05.2026 | 183,20 | 186,90 | 180,10 | 180,10 | -1,53% | 12.915,00 |
| 30.04.2026 | 180,20 | 184,20 | 178,40 | 182,90 | 1,27% | 2.863,00 |
| 29.04.2026 | 181,30 | 185,30 | 179,70 | 180,60 | -0,17% | - |
| 28.04.2026 | 182,20 | 182,60 | 178,10 | 180,90 | -0,77% | 1.200,00 |
| 27.04.2026 | 186,10 | 188,00 | 181,80 | 182,30 | -2,93% | 1.930,00 |
| 24.04.2026 | 188,50 | 188,60 | 184,10 | 187,80 | -0,11% | 1.980,00 |
| 23.04.2026 | 192,50 | 193,80 | 186,30 | 188,00 | -2,94% | 480,00 |
| 22.04.2026 | 194,30 | 195,50 | 191,00 | 193,70 | 0,26% | 1.550,00 |
| 21.04.2026 | 193,30 | 196,30 | 191,30 | 193,20 | 0,21% | 780,00 |
| 20.04.2026 | 191,80 | 194,30 | 189,30 | 192,80 | -0,87% | 2.798,00 |
| 17.04.2026 | 191,20 | 199,70 | 189,80 | 194,50 | 1,94% | 825,00 |
| 16.04.2026 | 189,50 | 193,50 | 187,70 | 190,80 | 1,06% | 231,00 |
| 15.04.2026 | 187,60 | 190,70 | 187,50 | 188,80 | 0,43% | 1.020,00 |
| 14.04.2026 | 188,10 | 193,50 | 186,40 | 188,00 | -0,58% | 1.700,00 |
| 13.04.2026 | 179,70 | 189,10 | 176,80 | 189,10 | 3,56% | 1.887,00 |
| 10.04.2026 | 178,20 | 184,30 | 177,50 | 182,60 | 2,53% | 905,00 |
| 09.04.2026 | 183,80 | 185,60 | 177,30 | 178,10 | -3,42% | 522,00 |
| 08.04.2026 | 181,10 | 190,70 | 181,00 | 184,40 | 4,77% | 1.628,00 |
| 07.04.2026 | 180,40 | 184,00 | 176,00 | 176,00 | -1,46% | 412,00 |
| 02.04.2026 | 177,50 | 182,80 | 173,90 | 178,60 | -0,89% | - |
| 01.04.2026 | 178,40 | 182,00 | 176,60 | 180,20 | 1,07% | 1.000,00 |
| 31.03.2026 | 175,70 | 178,50 | 173,30 | 178,30 | 2,06% | 1.898,00 |
| 30.03.2026 | 170,40 | 175,30 | 154,20 | 174,70 | 2,58% | 1.946,00 |
| 27.03.2026 | 179,60 | 182,10 | 169,90 | 170,30 | -5,13% | 1.730,00 |
| 26.03.2026 | 180,20 | 181,50 | 174,20 | 179,50 | -0,88% | 1.358,00 |
| 25.03.2026 | 179,70 | 182,40 | 178,50 | 181,10 | 1,17% | 1.512,00 |
| 24.03.2026 | 181,10 | 183,00 | 177,20 | 179,00 | -2,13% | 1.190,00 |
| 23.03.2026 | 175,40 | 185,00 | 171,00 | 182,90 | 3,68% | 1.285,00 |
| 20.03.2026 | 185,20 | 185,60 | 176,20 | 176,40 | -3,55% | 1.207,00 |
| 19.03.2026 | 185,20 | 186,50 | 177,20 | 182,90 | -1,24% | 1.636,00 |
| 18.03.2026 | 187,20 | 190,40 | 185,20 | 185,20 | -0,70% | 680,00 |
| 17.03.2026 | 187,70 | 189,40 | 183,30 | 186,50 | -1,22% | 1.400,00 |
| 16.03.2026 | 192,60 | 192,60 | 186,60 | 188,80 | -1,62% | 1.278,00 |
| 13.03.2026 | 191,10 | 193,90 | 190,40 | 191,90 | 0,37% | 46,00 |
| 12.03.2026 | 193,60 | 195,00 | 191,20 | 191,20 | -1,80% | 1.765,00 |
| 11.03.2026 | 198,70 | 200,50 | 190,70 | 194,70 | -1,72% | 850,00 |
| 10.03.2026 | 194,10 | 203,00 | 194,00 | 198,10 | 1,96% | 1.207,00 |
| 09.03.2026 | 196,80 | 197,00 | 191,20 | 194,30 | -2,39% | 919,00 |
| 06.03.2026 | 192,70 | 201,25 | 192,10 | 199,05 | 3,62% | 351,00 |
| 05.03.2026 | 200,10 | 200,75 | 191,60 | 192,10 | -4,19% | 1.072,00 |
| 04.03.2026 | 189,10 | 202,50 | 189,00 | 200,50 | 5,86% | 1.012,00 |
| 03.03.2026 | 189,50 | 190,80 | 186,50 | 189,40 | -1,20% | 1.050,00 |
| 02.03.2026 | 186,30 | 193,80 | 181,30 | 191,70 | 1,81% | 710,00 |
| 27.02.2026 | 186,20 | 189,90 | 184,40 | 188,30 | 1,02% | 132,00 |
| 26.02.2026 | 181,10 | 189,30 | 180,20 | 186,40 | 3,10% | 1.509,00 |
| 25.02.2026 | 187,00 | 188,50 | 179,80 | 180,80 | -3,52% | 2.748,00 |
| 24.02.2026 | 196,70 | 198,00 | 185,50 | 187,40 | -4,97% | 844,00 |
| 23.02.2026 | 197,00 | 201,25 | 192,60 | 197,20 | 1,65% | 1.992,00 |
| 20.02.2026 | 195,30 | 200,25 | 192,60 | 194,00 | -0,26% | 245,00 |
| 19.02.2026 | 190,70 | 198,90 | 190,70 | 194,50 | 1,94% | 1.250,00 |
| 18.02.2026 | 187,20 | 192,40 | 184,30 | 190,80 | 2,20% | 6.800,00 |
| 17.02.2026 | 188,60 | 188,80 | 183,10 | 186,70 | -1,27% | 1.830,00 |