143,200€
0,14%
Echtzeit-Aktienkurs Secunet Security Networks AG
Bid:
Ask:
Aktienkurse zur Secunet Security Networks AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 144,80 | 145,00 | 140,70 | 143,10 | -0,62% | 510,00 |
| 17.04.2024 | 149,20 | 149,30 | 143,90 | 144,00 | -3,94% | 520,00 |
| 16.04.2024 | 150,10 | 151,50 | 148,30 | 149,90 | -0,27% | 1.327,00 |
| 15.04.2024 | 155,20 | 155,60 | 149,60 | 150,30 | -2,84% | 320,00 |
| 12.04.2024 | 159,80 | 162,40 | 154,70 | 154,70 | -2,21% | - |
| 11.04.2024 | 156,50 | 160,10 | 156,00 | 158,20 | 1,15% | 760,00 |
| 10.04.2024 | 160,60 | 161,00 | 156,40 | 156,40 | -2,55% | 600,00 |
| 09.04.2024 | 160,20 | 161,00 | 157,20 | 160,50 | 0,06% | 380,00 |
| 08.04.2024 | 158,00 | 161,90 | 156,50 | 160,40 | 1,52% | 780,00 |
| 05.04.2024 | 159,60 | 160,30 | 155,80 | 158,00 | -0,13% | 555,00 |
| 04.04.2024 | 156,40 | 162,40 | 155,40 | 158,20 | 1,28% | 66,00 |
| 03.04.2024 | 158,20 | 158,20 | 154,00 | 156,20 | -1,26% | - |
| 02.04.2024 | 159,00 | 162,00 | 156,80 | 158,20 | -0,38% | 550,00 |
| 28.03.2024 | 157,80 | 161,00 | 157,20 | 158,80 | 0,51% | 21,00 |
| 27.03.2024 | 153,60 | 158,40 | 152,00 | 158,00 | 2,86% | 21,00 |
| 26.03.2024 | 152,20 | 155,00 | 150,40 | 153,60 | 1,32% | 40,00 |
| 25.03.2024 | 148,80 | 152,00 | 147,40 | 151,60 | 1,74% | 20,00 |
| 22.03.2024 | 157,60 | 159,80 | 148,20 | 149,00 | -8,36% | 214,00 |
| 21.03.2024 | 162,60 | 162,60 | 162,60 | 162,60 | 0,87% | - |
| 20.03.2024 | 161,00 | 162,60 | 158,60 | 161,20 | 0,12% | 100,00 |
| 19.03.2024 | 160,60 | 162,00 | 157,20 | 161,00 | -0,12% | 117,00 |
| 18.03.2024 | 159,80 | 163,40 | 159,00 | 161,20 | 1,13% | 6,00 |
| 15.03.2024 | 160,20 | 161,60 | 157,40 | 159,40 | -0,50% | 137,00 |
| 14.03.2024 | 162,00 | 163,80 | 160,20 | 160,20 | -1,11% | 142,00 |
| 13.03.2024 | 165,00 | 166,40 | 162,00 | 162,00 | -1,82% | 5,00 |
| 12.03.2024 | 161,00 | 165,80 | 160,40 | 165,00 | 2,74% | 10,00 |
| 11.03.2024 | 166,20 | 166,40 | 158,20 | 160,60 | -3,49% | 115,00 |
| 08.03.2024 | 174,40 | 177,40 | 166,20 | 166,40 | -5,13% | 300,00 |
| 07.03.2024 | 174,00 | 176,80 | 173,20 | 175,40 | 0,80% | 109,00 |
| 06.03.2024 | 164,20 | 175,60 | 163,80 | 174,00 | 6,36% | 385,00 |
| 05.03.2024 | 162,40 | 166,80 | 162,20 | 163,60 | -0,49% | 25,00 |
| 04.03.2024 | 154,00 | 165,20 | 154,00 | 164,40 | 7,45% | 514,00 |
| 01.03.2024 | 150,20 | 154,40 | 150,20 | 153,00 | 2,41% | 5,00 |
| 29.02.2024 | 150,40 | 152,40 | 149,00 | 149,40 | -0,53% | 13,00 |
| 28.02.2024 | 151,00 | 152,40 | 148,80 | 150,20 | -0,13% | - |
| 27.02.2024 | 147,20 | 152,80 | 146,60 | 150,40 | 0,13% | - |
| 26.02.2024 | 152,00 | 152,20 | 147,20 | 150,20 | -0,66% | 100,00 |
| 23.02.2024 | 152,60 | 155,20 | 151,00 | 151,20 | -0,66% | - |
| 22.02.2024 | 151,40 | 157,00 | 151,40 | 152,20 | 0,66% | 102,00 |
| 21.02.2024 | 155,20 | 155,20 | 147,40 | 151,20 | -2,58% | 301,00 |
| 20.02.2024 | 158,60 | 160,20 | 155,20 | 155,20 | -2,27% | 564,00 |
| 19.02.2024 | 165,20 | 165,20 | 158,40 | 158,80 | -1,98% | 105,00 |
| 16.02.2024 | 160,40 | 165,80 | 160,40 | 162,00 | 1,00% | - |
| 15.02.2024 | 161,20 | 166,60 | 160,20 | 160,40 | -0,62% | 20,00 |
| 14.02.2024 | 159,20 | 163,60 | 159,20 | 161,40 | 0,75% | - |
| 13.02.2024 | 165,20 | 165,80 | 160,00 | 160,20 | -2,67% | 60,00 |
| 12.02.2024 | 162,40 | 167,20 | 161,40 | 164,60 | 3,78% | 40,00 |
| 09.02.2024 | 164,80 | 166,40 | 158,60 | 158,60 | -3,76% | 156,00 |
| 08.02.2024 | 163,00 | 167,40 | 162,80 | 164,80 | 1,10% | 11,00 |
| 07.02.2024 | 162,00 | 164,60 | 161,80 | 163,00 | 0,62% | 9,00 |
| 06.02.2024 | 161,00 | 164,80 | 161,00 | 162,00 | 1,00% | 3,00 |
| 05.02.2024 | 164,00 | 165,00 | 160,40 | 160,40 | -1,23% | 55,00 |
| 02.02.2024 | 165,20 | 168,00 | 161,60 | 162,40 | -1,93% | 32,00 |
| 01.02.2024 | 165,00 | 168,60 | 165,00 | 165,60 | 0,24% | 25,00 |
| 31.01.2024 | 159,60 | 169,00 | 159,60 | 165,20 | 3,51% | 320,00 |
| 30.01.2024 | 162,60 | 163,80 | 159,60 | 159,60 | -2,33% | 881,00 |
| 29.01.2024 | 161,40 | 163,80 | 161,20 | 163,40 | 1,49% | 230,00 |
| 26.01.2024 | 161,80 | 165,40 | 158,00 | 161,00 | 0,50% | 391,00 |
| 25.01.2024 | 138,60 | 164,00 | 137,00 | 160,20 | 21,18% | 1.555,00 |
| 24.01.2024 | 128,60 | 132,40 | 128,60 | 132,20 | 3,28% | 37,00 |
| 23.01.2024 | 126,40 | 128,00 | 123,60 | 128,00 | 1,75% | 39,00 |
| 22.01.2024 | 129,20 | 130,40 | 125,40 | 125,80 | -2,63% | 405,00 |
| 19.01.2024 | 130,00 | 130,80 | 129,00 | 129,20 | -0,62% | - |
| 18.01.2024 | 129,20 | 131,00 | 129,20 | 130,00 | 0,62% | 30,00 |
| 17.01.2024 | 131,00 | 131,40 | 129,20 | 129,20 | -1,37% | 15,00 |
| 16.01.2024 | 131,40 | 132,40 | 130,20 | 131,00 | -0,91% | - |
| 15.01.2024 | 136,00 | 136,40 | 131,20 | 132,20 | -2,79% | 3,00 |
| 12.01.2024 | 136,20 | 138,40 | 136,00 | 136,00 | -0,15% | - |
| 11.01.2024 | 136,60 | 138,80 | 136,00 | 136,20 | -0,73% | 329,00 |
| 10.01.2024 | 137,60 | 138,80 | 137,20 | 137,20 | -0,29% | 9,00 |
| 09.01.2024 | 138,60 | 141,20 | 137,20 | 137,60 | -0,86% | 44,00 |
| 08.01.2024 | 136,80 | 139,20 | 136,80 | 138,80 | 0,87% | - |
| 05.01.2024 | 139,60 | 139,60 | 136,40 | 137,60 | -2,41% | 38,00 |
| 04.01.2024 | 137,20 | 142,00 | 137,00 | 141,00 | 2,17% | 200,00 |
| 03.01.2024 | 140,00 | 140,60 | 138,00 | 138,00 | -1,57% | - |
| 02.01.2024 | 146,00 | 147,20 | 138,80 | 140,20 | -3,31% | 40,00 |
| 29.12.2023 | 140,60 | 146,40 | 140,40 | 145,00 | 4,02% | 20,00 |
| 28.12.2023 | 139,40 | 139,40 | 139,40 | 139,40 | -0,14% | - |
| 27.12.2023 | 138,40 | 142,00 | 138,40 | 139,60 | 1,90% | 9,00 |
| 22.12.2023 | 136,60 | 138,60 | 135,60 | 137,00 | 0,15% | 993,00 |
| 21.12.2023 | 136,00 | 139,00 | 134,60 | 136,80 | -2,01% | 108,00 |
| 20.12.2023 | 134,40 | 139,60 | 134,20 | 139,60 | 3,87% | 424,00 |
| 19.12.2023 | 135,80 | 141,20 | 132,80 | 134,40 | -1,61% | 111,00 |
| 18.12.2023 | 136,60 | 136,80 | 135,20 | 136,60 | 0,15% | 60,00 |
| 15.12.2023 | 134,60 | 138,80 | 132,80 | 136,40 | -2,15% | 312,00 |
| 14.12.2023 | 133,20 | 139,40 | 133,20 | 139,40 | 4,65% | 91,00 |
| 13.12.2023 | 136,20 | 138,40 | 132,20 | 133,20 | -2,20% | 93,00 |
| 12.12.2023 | 142,40 | 142,40 | 136,20 | 136,20 | -3,68% | 226,00 |
| 11.12.2023 | 142,80 | 142,80 | 140,40 | 141,40 | -0,84% | 43,00 |
| 08.12.2023 | 143,00 | 143,40 | 139,60 | 142,60 | 2,15% | 232,00 |
| 07.12.2023 | 139,80 | 142,00 | 139,40 | 139,60 | -0,29% | - |
| 06.12.2023 | 141,00 | 143,20 | 140,00 | 140,00 | -0,43% | 112,00 |
| 05.12.2023 | 138,80 | 141,60 | 136,40 | 140,60 | 1,15% | 18,00 |
| 04.12.2023 | 139,80 | 145,20 | 138,60 | 139,00 | -0,86% | 10,00 |
| 01.12.2023 | 139,00 | 142,20 | 137,60 | 140,20 | 0,86% | 70,00 |
| 30.11.2023 | 142,80 | 144,00 | 139,00 | 139,00 | -2,25% | 166,00 |
| 29.11.2023 | 139,00 | 144,00 | 139,00 | 142,20 | 2,45% | 243,00 |
| 28.11.2023 | 140,40 | 140,80 | 137,20 | 138,80 | -4,01% | 56,00 |
| 27.11.2023 | 144,60 | 144,60 | 144,60 | 144,60 | -1,50% | - |
| 24.11.2023 | 151,80 | 151,80 | 145,20 | 146,80 | -3,42% | 96,00 |