150,100€
-0,46%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 148,90 | 153,00 | 147,20 | 150,10 | -0,46% | 625,00 |
| 15.04.2024 | 153,50 | 156,00 | 149,00 | 150,80 | -2,71% | 1.171,00 |
| 12.04.2024 | 159,50 | 162,30 | 154,20 | 155,00 | -2,39% | 603,00 |
| 11.04.2024 | 156,60 | 159,90 | 155,40 | 158,80 | 1,40% | 506,00 |
| 10.04.2024 | 160,60 | 161,50 | 155,20 | 156,60 | -2,49% | 488,00 |
| 09.04.2024 | 158,20 | 163,80 | 157,00 | 160,60 | 0,31% | 898,00 |
| 08.04.2024 | 156,00 | 162,00 | 155,80 | 160,10 | 1,33% | 675,00 |
| 05.04.2024 | 159,70 | 161,40 | 155,40 | 158,00 | -1,86% | 728,00 |
| 04.04.2024 | 156,00 | 162,00 | 156,00 | 161,00 | 3,21% | 859,00 |
| 03.04.2024 | 158,20 | 160,20 | 154,20 | 156,00 | -1,39% | 982,00 |
| 02.04.2024 | 159,00 | 162,40 | 158,00 | 158,20 | -2,35% | 1.508,00 |
| 28.03.2024 | 157,80 | 162,00 | 157,20 | 162,00 | 1,25% | 1.248,00 |
| 27.03.2024 | 155,00 | 160,80 | 153,00 | 160,00 | 4,30% | 2.296,00 |
| 26.03.2024 | 155,40 | 156,40 | 151,60 | 153,40 | 1,86% | 1.105,00 |
| 25.03.2024 | 149,60 | 155,40 | 147,60 | 150,60 | 1,21% | 2.497,00 |
| 22.03.2024 | 162,60 | 162,60 | 148,20 | 148,80 | -9,05% | 5.469,00 |
| 21.03.2024 | 162,60 | 166,40 | 161,60 | 163,60 | 2,12% | 958,00 |
| 20.03.2024 | 162,20 | 163,40 | 160,20 | 160,20 | -3,38% | 365,00 |
| 19.03.2024 | 160,00 | 165,80 | 157,40 | 165,80 | 2,85% | 978,00 |
| 18.03.2024 | 159,60 | 164,40 | 159,40 | 161,20 | 1,13% | 1.232,00 |
| 15.03.2024 | 162,60 | 162,80 | 157,20 | 159,40 | -0,50% | 811,00 |
| 14.03.2024 | 166,40 | 166,40 | 160,20 | 160,20 | -2,79% | 989,00 |
| 13.03.2024 | 165,00 | 167,20 | 164,80 | 164,80 | -1,79% | 426,00 |
| 12.03.2024 | 163,40 | 167,80 | 160,80 | 167,80 | 2,57% | 695,00 |
| 11.03.2024 | 166,00 | 168,40 | 159,40 | 163,60 | -1,68% | 1.313,00 |
| 08.03.2024 | 178,00 | 178,00 | 166,40 | 166,40 | -6,73% | 1.731,00 |
| 07.03.2024 | 176,00 | 179,40 | 173,20 | 178,40 | 1,25% | 1.284,00 |
| 06.03.2024 | 166,40 | 176,20 | 164,00 | 176,20 | 7,70% | 2.798,00 |
| 05.03.2024 | 165,80 | 167,40 | 162,20 | 163,60 | -1,68% | 1.028,00 |
| 04.03.2024 | 154,00 | 167,40 | 153,20 | 166,40 | 8,90% | 3.115,00 |
| 01.03.2024 | 150,20 | 155,40 | 150,20 | 152,80 | 2,69% | 621,00 |
| 29.02.2024 | 150,40 | 153,60 | 148,60 | 148,80 | -0,93% | 579,00 |
| 28.02.2024 | 153,80 | 155,00 | 148,40 | 150,20 | 0,27% | 816,00 |
| 27.02.2024 | 147,20 | 154,60 | 147,20 | 149,80 | -0,13% | 525,00 |
| 26.02.2024 | 150,80 | 153,40 | 146,80 | 150,00 | -0,53% | 1.505,00 |
| 23.02.2024 | 154,40 | 155,00 | 150,60 | 150,80 | -0,92% | 330,00 |
| 22.02.2024 | 152,80 | 157,80 | 151,20 | 152,20 | 1,06% | 547,00 |
| 21.02.2024 | 155,20 | 155,20 | 148,00 | 150,60 | -2,96% | 3.441,00 |
| 20.02.2024 | 157,80 | 159,40 | 155,20 | 155,20 | -4,55% | 965,00 |
| 19.02.2024 | 165,80 | 166,00 | 158,80 | 162,60 | 0,74% | 1.103,00 |
| 16.02.2024 | 164,40 | 165,80 | 161,40 | 161,40 | 0,87% | 730,00 |
| 15.02.2024 | 164,00 | 167,60 | 160,00 | 160,00 | -0,25% | 672,00 |
| 14.02.2024 | 159,80 | 164,00 | 158,80 | 160,40 | 0,12% | 897,00 |
| 13.02.2024 | 168,80 | 168,80 | 160,20 | 160,20 | -4,30% | 890,00 |
| 12.02.2024 | 162,20 | 167,80 | 162,20 | 167,40 | 3,33% | 889,00 |
| 09.02.2024 | 164,80 | 166,20 | 161,80 | 162,00 | -1,70% | 1.345,00 |
| 08.02.2024 | 162,40 | 167,80 | 162,20 | 164,80 | 0,24% | 642,00 |
| 07.02.2024 | 164,80 | 165,00 | 162,00 | 164,40 | 1,73% | 564,00 |
| 06.02.2024 | 161,00 | 165,00 | 161,00 | 161,60 | 1,00% | 1.048,00 |
| 05.02.2024 | 164,00 | 165,80 | 160,00 | 160,00 | -1,48% | 1.424,00 |
| 02.02.2024 | 169,20 | 169,20 | 161,40 | 162,40 | -1,69% | 1.323,00 |
| 01.02.2024 | 167,00 | 169,80 | 164,00 | 165,20 | -2,71% | 1.122,00 |
| 31.01.2024 | 162,00 | 172,20 | 160,40 | 169,80 | 4,56% | 2.480,00 |
| 30.01.2024 | 164,60 | 164,80 | 159,40 | 162,40 | -1,58% | 1.410,00 |
| 29.01.2024 | 161,00 | 166,80 | 161,00 | 165,00 | 1,23% | 3.386,00 |
| 26.01.2024 | 160,40 | 167,00 | 159,00 | 163,00 | 0,37% | 3.444,00 |
| 25.01.2024 | 130,00 | 165,80 | 128,20 | 162,40 | 25,89% | 14.628,00 |
| 24.01.2024 | 125,20 | 132,60 | 125,20 | 129,00 | 3,04% | 1.084,00 |
| 23.01.2024 | 126,00 | 129,00 | 121,80 | 125,20 | -2,03% | 1.576,00 |
| 22.01.2024 | 130,00 | 131,20 | 125,20 | 127,80 | -3,18% | 1.742,00 |
| 19.01.2024 | 130,00 | 132,20 | 129,00 | 132,00 | -0,90% | 698,00 |
| 18.01.2024 | 129,20 | 133,20 | 129,20 | 133,20 | 3,10% | 697,00 |
| 17.01.2024 | 130,60 | 131,40 | 129,20 | 129,20 | -1,07% | 893,00 |
| 16.01.2024 | 131,20 | 132,40 | 130,20 | 130,60 | -2,83% | 883,00 |
| 15.01.2024 | 136,00 | 137,00 | 131,20 | 134,40 | -1,18% | 1.617,00 |
| 12.01.2024 | 139,40 | 139,60 | 136,00 | 136,00 | -0,15% | 588,00 |
| 11.01.2024 | 137,20 | 139,40 | 136,00 | 136,20 | -2,71% | 1.126,00 |
| 10.01.2024 | 141,80 | 141,80 | 137,20 | 140,00 | 2,04% | 228,00 |
| 09.01.2024 | 140,00 | 142,00 | 137,20 | 137,20 | -0,72% | 318,00 |
| 08.01.2024 | 137,20 | 142,40 | 137,20 | 138,20 | 0,58% | 218,00 |
| 05.01.2024 | 138,60 | 140,80 | 136,40 | 137,40 | -2,83% | 690,00 |
| 04.01.2024 | 138,80 | 141,40 | 137,40 | 141,40 | 3,67% | 1.467,00 |
| 03.01.2024 | 142,00 | 142,00 | 136,40 | 136,40 | -2,71% | 1.184,00 |
| 02.01.2024 | 146,00 | 148,40 | 139,20 | 140,20 | -3,71% | 2.599,00 |
| 29.12.2023 | 144,40 | 146,80 | 140,60 | 145,60 | 2,54% | 978,00 |
| 28.12.2023 | 142,60 | 144,40 | 139,60 | 142,00 | 1,72% | 1.352,00 |
| 27.12.2023 | 139,20 | 143,80 | 138,20 | 139,60 | 1,90% | 2.149,00 |
| 22.12.2023 | 139,80 | 140,60 | 135,40 | 137,00 | 0,29% | 1.349,00 |
| 21.12.2023 | 134,40 | 140,20 | 133,40 | 136,60 | 0,44% | 2.107,00 |
| 20.12.2023 | 137,20 | 140,80 | 133,80 | 136,00 | 1,34% | 2.708,00 |
| 19.12.2023 | 137,80 | 141,80 | 133,20 | 134,20 | -2,75% | 1.909,00 |
| 18.12.2023 | 137,00 | 138,00 | 135,20 | 138,00 | -0,72% | 1.607,00 |
| 15.12.2023 | 138,80 | 139,00 | 132,20 | 139,00 | -0,71% | 3.072,00 |
| 14.12.2023 | 133,20 | 140,00 | 133,20 | 140,00 | 3,70% | 1.103,00 |
| 13.12.2023 | 138,00 | 138,60 | 132,20 | 135,00 | -0,59% | 1.702,00 |
| 12.12.2023 | 142,20 | 142,20 | 135,40 | 135,80 | -3,96% | 926,00 |
| 11.12.2023 | 142,00 | 144,80 | 140,40 | 141,40 | -2,75% | 786,00 |
| 08.12.2023 | 142,20 | 145,40 | 139,00 | 145,40 | 4,45% | 1.066,00 |
| 07.12.2023 | 142,80 | 142,80 | 139,00 | 139,20 | -3,06% | 469,00 |
| 06.12.2023 | 140,00 | 143,60 | 139,20 | 143,60 | -0,69% | 768,00 |
| 05.12.2023 | 141,40 | 144,60 | 137,00 | 144,60 | 1,83% | 502,00 |
| 04.12.2023 | 143,40 | 145,20 | 138,60 | 142,00 | 1,57% | 962,00 |
| 01.12.2023 | 140,00 | 143,60 | 137,60 | 139,80 | -0,85% | 959,00 |
| 30.11.2023 | 145,40 | 146,00 | 137,80 | 141,00 | -3,56% | 1.657,00 |
| 29.11.2023 | 141,40 | 146,20 | 138,60 | 146,20 | 5,79% | 571,00 |
| 28.11.2023 | 140,60 | 142,00 | 137,20 | 138,20 | -1,85% | 1.554,00 |
| 27.11.2023 | 147,20 | 147,80 | 140,60 | 140,80 | -4,86% | 1.342,00 |
| 24.11.2023 | 152,20 | 152,20 | 144,80 | 148,00 | -2,76% | 3.749,00 |
| 23.11.2023 | 153,60 | 154,80 | 151,40 | 152,20 | -0,78% | 1.309,00 |
| 22.11.2023 | 153,60 | 155,40 | 151,80 | 153,40 | -0,78% | 806,00 |