secunet Security Networks AG YSN
XETR · Deutschland · Technologiedienstleistungen
€249,50+5,50 (+2,25 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €249,50 | +2,25 % | €243,00 | €250,00 | €241,50 | 7,47K |
| 2026-09-30 | €244,00 | 0,00 % | €245,50 | €245,50 | €234,50 | 6,19K |
| 2026-09-29 | €244,00 | +1,04 % | €243,50 | €248,00 | €240,00 | 6,90K |
| 2026-09-28 | €241,50 | +4,09 % | €234,00 | €251,00 | €231,50 | 16,42K |
| 2026-09-25 | €232,00 | +2,43 % | €231,00 | €239,00 | €227,50 | 6,97K |
| 2026-09-24 | €226,50 | -8,67 % | €242,50 | €245,00 | €226,00 | 20,30K |
| 2026-09-23 | €248,00 | +15,62 % | €213,50 | €255,00 | €212,00 | 42,66K |
| 2026-09-22 | €214,50 | -1,83 % | €219,50 | €222,00 | €212,00 | 6,55K |
| 2026-09-21 | €218,50 | +7,37 % | €207,00 | €220,00 | €206,00 | 11,54K |
| 2026-09-18 | €203,50 | +0,25 % | €202,50 | €207,00 | €200,50 | 8,85K |
| 2026-09-17 | €203,00 | +3,05 % | €199,00 | €203,00 | €197,20 | 6,86K |
| 2026-09-16 | €197,00 | -0,81 % | €200,00 | €201,00 | €196,60 | 2,68K |
| 2026-09-15 | €198,60 | -0,70 % | €200,50 | €201,00 | €197,60 | 3,57K |
| 2026-09-14 | €200,00 | +1,01 % | €201,00 | €202,50 | €194,20 | 6,11K |
| 2026-09-11 | €198,00 | +2,91 % | €192,40 | €199,20 | €189,00 | 4,67K |
| 2026-09-10 | €192,40 | -1,43 % | €196,40 | €196,80 | €190,80 | 1,88K |
| 2026-09-09 | €195,20 | -1,21 % | €197,60 | €198,80 | €192,60 | 5,36K |
| 2026-09-08 | €197,60 | -0,90 % | €198,00 | €204,50 | €195,40 | 9,38K |
| 2026-09-07 | €199,40 | +10,29 % | €181,40 | €210,00 | €181,40 | 19,61K |
| 2026-09-04 | €180,80 | +3,55 % | €180,20 | €182,00 | €174,00 | 3,14K |
| 2026-09-03 | €174,60 | +0,69 % | €175,00 | €177,20 | €173,80 | 1,93K |
| 2026-09-02 | €173,40 | -2,91 % | €179,60 | €179,60 | €172,60 | 3,17K |
| 2026-09-01 | €178,60 | -0,22 % | €178,40 | €181,80 | €176,00 | 3,01K |
| 2026-08-31 | €179,00 | -2,19 % | €183,00 | €183,00 | €178,00 | 2,87K |
| 2026-08-28 | €183,00 | +1,44 % | €181,20 | €183,40 | €180,00 | 2,52K |
| 2026-08-27 | €180,40 | +2,62 % | €179,60 | €181,20 | €176,00 | 2,84K |
| 2026-08-26 | €175,80 | -0,23 % | €180,00 | €180,00 | €174,80 | 3,69K |
| 2026-08-25 | €176,20 | +0,11 % | €178,00 | €180,40 | €172,80 | 3,80K |
| 2026-08-24 | €176,00 | -2,76 % | €183,00 | €183,20 | €176,00 | 4,00K |
| 2026-08-21 | €181,00 | +0,67 % | €179,00 | €182,80 | €177,20 | 2,72K |
| 2026-08-20 | €179,80 | -1,21 % | €183,60 | €184,80 | €179,80 | 1,87K |
| 2026-08-19 | €182,00 | -1,19 % | €181,00 | €185,60 | €178,00 | 4,39K |
| 2026-08-18 | €184,20 | -0,86 % | €185,00 | €189,00 | €183,20 | 1,98K |
| 2026-08-17 | €185,80 | -2,11 % | €190,00 | €190,40 | €184,40 | 4,98K |
| 2026-08-14 | €189,80 | -3,56 % | €197,20 | €203,00 | €189,80 | 3,05K |
| 2026-08-13 | €196,80 | +6,15 % | €197,00 | €201,50 | €185,00 | 15,35K |
| 2026-08-12 | €185,40 | -4,43 % | €191,40 | €192,00 | €184,00 | 3,77K |
| 2026-08-11 | €194,00 | -0,10 % | €196,20 | €196,20 | €189,20 | 2,78K |
| 2026-08-10 | €194,20 | +1,89 % | €195,00 | €196,80 | €190,60 | 3,71K |
| 2026-08-07 | €190,60 | +0,95 % | €191,60 | €194,00 | €189,60 | 4,16K |
| 2026-08-06 | €188,80 | +5,12 % | €186,00 | €190,20 | €184,00 | 4,14K |
| 2026-08-05 | €179,60 | -0,77 % | €180,00 | €182,80 | €179,40 | 1,68K |
| 2026-08-04 | €181,00 | +0,56 % | €179,80 | €186,00 | €178,00 | 3,24K |
| 2026-08-03 | €180,00 | +0,67 % | €180,80 | €185,00 | €177,00 | 5,99K |
| 2026-07-31 | €178,80 | +2,88 % | €172,00 | €180,60 | €169,20 | 4,57K |
| 2026-07-30 | €173,80 | -1,03 % | €181,00 | €181,00 | €173,60 | 2,86K |
| 2026-07-29 | €175,60 | +5,78 % | €163,60 | €176,20 | €163,60 | 10,89K |
| 2026-07-28 | €166,00 | +3,49 % | €160,40 | €167,80 | €160,40 | 3,82K |
| 2026-07-27 | €160,40 | +1,26 % | €158,00 | €163,00 | €158,00 | 2,66K |
| 2026-07-24 | €158,40 | +0,25 % | €159,80 | €163,00 | €157,20 | 3,91K |
| 2026-07-23 | €158,00 | -2,47 % | €163,80 | €163,80 | €158,00 | 1,70K |
| 2026-07-22 | €162,00 | +0,50 % | €160,80 | €164,20 | €159,80 | 2,09K |
| 2026-07-21 | €161,20 | -0,74 % | €164,20 | €164,20 | €160,00 | 2,66K |
| 2026-07-20 | €162,40 | +0,50 % | €162,80 | €166,80 | €160,00 | 2,50K |
| 2026-07-17 | €161,60 | -2,42 % | €167,80 | €167,80 | €161,20 | 2,77K |
| 2026-07-16 | €165,60 | -1,43 % | €168,60 | €169,60 | €165,60 | 1,80K |
| 2026-07-15 | €168,00 | -0,71 % | €175,00 | €175,00 | €168,00 | 2,22K |
| 2026-07-14 | €169,20 | -1,28 % | €173,00 | €173,00 | €165,00 | 4,72K |
| 2026-07-13 | €171,40 | +0,47 % | €172,80 | €173,60 | €170,20 | 1,79K |
| 2026-07-10 | €170,60 | -1,04 % | €170,20 | €173,80 | €170,20 | 958 |
| 2026-07-09 | €172,40 | +0,23 % | €172,00 | €174,80 | €168,80 | 2,40K |
| 2026-07-08 | €172,00 | -3,70 % | €176,80 | €176,80 | €172,00 | 1,80K |
| 2026-07-07 | €178,60 | -1,87 % | €179,00 | €182,80 | €178,40 | 2,00K |
| 2026-07-06 | €182,00 | +2,25 % | €180,60 | €183,60 | €177,20 | 2,46K |
| 2026-07-03 | €178,00 | +0,23 % | €180,00 | €180,20 | €176,60 | 1,69K |
| 2026-07-02 | €177,60 | +1,25 % | €177,60 | €180,40 | €171,80 | 2,22K |
| 2026-07-01 | €175,40 | +3,91 % | €169,00 | €175,60 | €168,60 | 3,59K |
| 2026-06-30 | €168,80 | +1,69 % | €172,00 | €172,00 | €166,00 | 3,86K |
| 2026-06-29 | €166,00 | 0,00 % | €167,00 | €171,20 | €165,20 | 4,96K |
| 2026-06-26 | €166,00 | -3,94 % | €171,20 | €171,20 | €166,00 | 3,95K |
| 2026-06-25 | €172,80 | -0,23 % | €173,60 | €175,80 | €170,80 | 2,68K |
| 2026-06-24 | €173,20 | -1,59 % | €177,80 | €177,80 | €172,60 | 2,85K |
| 2026-06-23 | €176,00 | -0,34 % | €175,00 | €179,40 | €173,00 | 2,46K |
| 2026-06-22 | €176,60 | -3,07 % | €182,60 | €182,60 | €173,20 | 3,19K |
| 2026-06-19 | €182,20 | +0,22 % | €182,20 | €184,80 | €181,40 | 2,40K |
| 2026-06-18 | €181,80 | -1,52 % | €184,80 | €185,80 | €180,00 | 3,16K |
| 2026-06-17 | €184,60 | +0,76 % | €185,00 | €185,80 | €182,40 | 2,09K |
| 2026-06-16 | €183,20 | -0,65 % | €185,00 | €189,00 | €181,00 | 3,18K |
| 2026-06-15 | €184,40 | +0,66 % | €186,40 | €189,40 | €183,60 | 2,88K |
| 2026-06-12 | €183,20 | +0,11 % | €186,80 | €186,80 | €178,20 | 6,90K |
| 2026-06-11 | €183,00 | +0,22 % | €182,60 | €186,60 | €179,80 | 4,20K |
| 2026-06-10 | €182,60 | -4,20 % | €191,00 | €191,00 | €179,80 | 4,25K |
| 2026-06-09 | €190,60 | -5,64 % | €202,50 | €202,50 | €189,00 | 6,36K |
| 2026-06-08 | €202,00 | -2,65 % | €206,50 | €207,00 | €201,50 | 3,36K |
| 2026-06-05 | €207,50 | +1,22 % | €204,00 | €215,00 | €200,00 | 10,87K |
| 2026-06-04 | €205,00 | +2,24 % | €205,00 | €205,00 | €198,20 | 2,88K |
| 2026-06-03 | €200,50 | -4,30 % | €206,50 | €210,50 | €200,50 | 4,71K |
| 2026-06-02 | €209,50 | +1,95 % | €210,50 | €211,50 | €205,00 | 3,92K |
| 2026-06-01 | €205,50 | -1,20 % | €208,50 | €210,50 | €203,00 | 2,89K |
| 2026-05-29 | €208,00 | +1,22 % | €205,00 | €210,00 | €202,00 | 5,73K |