152,600€
-0,91%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 149,30 | 151,80 | 146,60 | 151,50 | -1,62% | 2,00 |
| 24.04.2024 | 148,40 | 154,00 | 148,40 | 154,00 | 3,77% | - |
| 23.04.2024 | 143,60 | 148,40 | 143,60 | 148,40 | 1,64% | - |
| 22.04.2024 | 144,20 | 146,00 | 144,20 | 146,00 | 3,11% | 15,00 |
| 19.04.2024 | 141,00 | 141,60 | 141,00 | 141,60 | 0,43% | - |
| 18.04.2024 | 141,00 | 142,40 | 141,00 | 141,00 | -0,84% | 3,00 |
| 17.04.2024 | 144,80 | 148,20 | 142,20 | 142,20 | -4,18% | 30,00 |
| 16.04.2024 | 148,00 | 149,40 | 148,00 | 148,40 | -2,62% | - |
| 15.04.2024 | 152,40 | 153,80 | 152,00 | 152,40 | -3,54% | 7,00 |
| 12.04.2024 | 159,00 | 160,60 | 158,00 | 158,00 | -0,75% | - |
| 11.04.2024 | 153,40 | 159,20 | 153,40 | 159,20 | 1,27% | - |
| 10.04.2024 | 157,80 | 159,40 | 157,20 | 157,20 | -1,13% | - |
| 09.04.2024 | 157,00 | 160,00 | 157,00 | 159,00 | -1,00% | 2,00 |
| 08.04.2024 | 158,40 | 160,60 | 158,40 | 160,60 | 1,90% | - |
| 05.04.2024 | 157,20 | 157,60 | 157,20 | 157,60 | 0,38% | - |
| 04.04.2024 | 154,40 | 157,00 | 154,40 | 157,00 | 0,26% | - |
| 03.04.2024 | 154,20 | 157,20 | 154,00 | 156,60 | -3,33% | 135,00 |
| 02.04.2024 | 160,20 | 162,00 | 159,80 | 162,00 | 2,40% | - |
| 28.03.2024 | 156,60 | 158,20 | 156,60 | 158,20 | 0,38% | 20,00 |
| 27.03.2024 | 152,00 | 157,60 | 152,00 | 157,60 | 1,94% | 50,00 |
| 26.03.2024 | 150,40 | 154,60 | 150,40 | 154,60 | 2,38% | 8,00 |
| 25.03.2024 | 150,20 | 151,00 | 149,00 | 151,00 | -1,95% | 99,00 |
| 22.03.2024 | 159,60 | 159,60 | 153,20 | 154,00 | -4,47% | 60,00 |
| 21.03.2024 | 159,40 | 163,80 | 159,40 | 161,20 | -0,49% | - |
| 20.03.2024 | 159,60 | 162,00 | 159,60 | 162,00 | 3,05% | - |
| 19.03.2024 | 161,20 | 161,20 | 157,20 | 157,20 | -1,26% | - |
| 18.03.2024 | 162,00 | 162,20 | 159,20 | 159,20 | 0,38% | - |
| 15.03.2024 | 161,20 | 161,40 | 158,60 | 158,60 | -2,58% | 10,00 |
| 14.03.2024 | 160,80 | 163,00 | 160,80 | 162,80 | -1,69% | 60,00 |
| 13.03.2024 | 162,80 | 166,40 | 162,80 | 165,60 | 2,48% | - |
| 12.03.2024 | 158,20 | 162,40 | 158,20 | 161,60 | 0,25% | - |
| 11.03.2024 | 167,80 | 167,80 | 161,20 | 161,20 | -1,71% | 64,00 |
| 08.03.2024 | 174,60 | 174,60 | 164,00 | 164,00 | -6,92% | 4,00 |
| 07.03.2024 | 170,00 | 176,20 | 170,00 | 176,20 | 1,26% | 24,00 |
| 06.03.2024 | 163,00 | 174,80 | 163,00 | 174,00 | 4,95% | 52,00 |
| 05.03.2024 | 161,00 | 165,80 | 161,00 | 165,80 | 0,24% | - |
| 04.03.2024 | 151,60 | 165,40 | 151,60 | 165,40 | 7,54% | 62,00 |
| 01.03.2024 | 148,20 | 153,80 | 148,20 | 153,80 | 1,59% | 10,00 |
| 29.02.2024 | 149,00 | 152,20 | 149,00 | 151,40 | 2,30% | - |
| 28.02.2024 | 151,60 | 151,60 | 148,00 | 148,00 | -2,25% | 15,00 |
| 27.02.2024 | 145,60 | 151,40 | 145,60 | 151,40 | 1,61% | - |
| 26.02.2024 | 154,00 | 154,00 | 149,00 | 149,00 | -3,37% | 30,00 |
| 23.02.2024 | 153,00 | 154,40 | 152,40 | 154,20 | -0,64% | 10,00 |
| 22.02.2024 | 150,20 | 157,00 | 150,20 | 155,20 | 4,86% | 35,00 |
| 21.02.2024 | 146,00 | 152,60 | 146,00 | 148,00 | -4,52% | 191,00 |
| 20.02.2024 | 156,00 | 158,80 | 155,00 | 155,00 | -2,76% | 2,00 |
| 19.02.2024 | 167,00 | 167,00 | 159,40 | 159,40 | -2,21% | 40,00 |
| 16.02.2024 | 159,20 | 163,60 | 159,20 | 163,00 | -0,73% | - |
| 15.02.2024 | 158,40 | 166,60 | 158,40 | 164,20 | 1,99% | 3,00 |
| 14.02.2024 | 164,60 | 164,60 | 157,20 | 161,00 | -0,25% | 52,00 |
| 13.02.2024 | 169,80 | 169,80 | 161,40 | 161,40 | -5,17% | 40,00 |
| 12.02.2024 | 162,00 | 170,20 | 162,00 | 170,20 | 3,40% | 36,00 |
| 09.02.2024 | 162,40 | 164,60 | 162,40 | 164,60 | -0,36% | - |
| 08.02.2024 | 166,20 | 166,80 | 165,20 | 165,20 | 1,23% | - |
| 07.02.2024 | 159,40 | 163,60 | 159,40 | 163,20 | 2,51% | 25,00 |
| 06.02.2024 | 159,60 | 163,40 | 159,20 | 159,20 | -1,85% | 3,00 |
| 05.02.2024 | 159,40 | 164,20 | 159,40 | 162,20 | -1,34% | 70,00 |
| 02.02.2024 | 163,20 | 167,00 | 163,20 | 164,40 | -4,97% | 55,00 |
| 01.02.2024 | 163,60 | 173,00 | 163,60 | 173,00 | 3,22% | 72,00 |
| 31.01.2024 | 165,00 | 168,00 | 165,00 | 167,60 | 2,20% | 19,00 |
| 30.01.2024 | 163,60 | 164,00 | 163,60 | 164,00 | 0,24% | 15,00 |
| 29.01.2024 | 166,60 | 166,60 | 163,60 | 163,60 | -0,73% | 15,00 |
| 26.01.2024 | 161,80 | 164,80 | 160,40 | 164,80 | 1,48% | 129,00 |
| 25.01.2024 | 140,80 | 162,80 | 140,80 | 162,40 | 26,48% | 122,00 |
| 24.01.2024 | 128,40 | 128,40 | 128,40 | 128,40 | 1,90% | - |
| 23.01.2024 | 126,00 | 126,00 | 126,00 | 126,00 | -3,08% | - |
| 22.01.2024 | 130,40 | 130,40 | 130,00 | 130,00 | 2,04% | 50,00 |
| 19.01.2024 | 129,40 | 130,60 | 127,40 | 127,40 | -2,15% | 6,00 |
| 18.01.2024 | 130,20 | 130,20 | 130,20 | 130,20 | 0,31% | - |
| 17.01.2024 | 129,80 | 129,80 | 129,80 | 129,80 | -4,42% | - |
| 16.01.2024 | 131,40 | 135,80 | 131,40 | 135,80 | 4,30% | 40,00 |
| 15.01.2024 | 136,40 | 136,40 | 130,20 | 130,20 | -4,96% | 39,00 |
| 12.01.2024 | 138,20 | 138,20 | 137,00 | 137,00 | -0,72% | 30,00 |
| 11.01.2024 | 138,00 | 138,00 | 138,00 | 138,00 | 0,00% | - |
| 10.01.2024 | 138,00 | 138,00 | 138,00 | 138,00 | -2,27% | - |
| 09.01.2024 | 141,20 | 141,20 | 141,20 | 141,20 | 2,62% | - |
| 08.01.2024 | 137,60 | 137,60 | 137,60 | 137,60 | -0,58% | - |
| 05.01.2024 | 138,40 | 138,40 | 138,40 | 138,40 | 0,14% | - |
| 04.01.2024 | 138,20 | 138,20 | 138,20 | 138,20 | 0,73% | - |
| 03.01.2024 | 140,20 | 140,20 | 137,20 | 137,20 | -6,28% | 3,00 |
| 02.01.2024 | 149,60 | 149,60 | 146,40 | 146,40 | 0,69% | 30,00 |
| 29.12.2023 | 142,80 | 145,40 | 142,80 | 145,40 | 2,54% | 24,00 |
| 28.12.2023 | 141,00 | 141,80 | 140,60 | 141,80 | 1,00% | 18,00 |
| 27.12.2023 | 138,40 | 141,40 | 138,40 | 140,40 | 0,29% | 59,00 |
| 22.12.2023 | 136,80 | 140,00 | 136,80 | 140,00 | 2,94% | 20,00 |
| 21.12.2023 | 136,00 | 136,00 | 136,00 | 136,00 | -2,44% | - |
| 20.12.2023 | 136,40 | 139,40 | 136,40 | 139,40 | 3,57% | 10,00 |
| 19.12.2023 | 136,40 | 136,40 | 134,60 | 134,60 | -1,46% | 42,00 |
| 18.12.2023 | 136,00 | 136,60 | 136,00 | 136,60 | 2,55% | 15,00 |
| 15.12.2023 | 135,60 | 135,60 | 133,20 | 133,20 | -1,91% | 125,00 |
| 14.12.2023 | 137,80 | 137,80 | 135,80 | 135,80 | 1,04% | 25,00 |
| 13.12.2023 | 138,00 | 138,00 | 134,40 | 134,40 | -2,89% | 57,00 |
| 12.12.2023 | 141,20 | 141,20 | 138,40 | 138,40 | -1,00% | 25,00 |
| 11.12.2023 | 141,60 | 141,60 | 139,80 | 139,80 | -0,85% | 2,00 |
| 08.12.2023 | 142,00 | 142,00 | 141,00 | 141,00 | -0,56% | 25,00 |
| 07.12.2023 | 140,00 | 141,80 | 140,00 | 141,80 | 0,14% | 18,00 |
| 06.12.2023 | 141,80 | 141,80 | 141,60 | 141,60 | 1,14% | 1,00 |
| 05.12.2023 | 137,80 | 140,00 | 137,80 | 140,00 | -2,23% | 14,00 |
| 04.12.2023 | 143,20 | 143,20 | 143,20 | 143,20 | 2,29% | - |
| 01.12.2023 | 140,00 | 140,00 | 140,00 | 140,00 | -0,71% | - |