secunet Security Networks

XTR:727650.ETR, DE0007276503
+ secunet Security Networks op mijn watchlist
190,200 17:35
-4,200 (-2,16%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 134,000 163,400 133,800
164,800 34.673 +31,400 +23,79%
04 mrt 170,600 150,800 148,800
173,000 17.373 -12,600 -7,71%
05 mrt 162,400 187,800 162,400
190,600 17.620 +37,000 +24,54%
06 mrt 190,000 197,600 189,000
204,000 22.254 +9,800 +5,22%
07 mrt 195,600 194,200 188,200
198,800 15.179 -3,400 -1,72%
10 mrt 191,600 182,800 175,200
194,000 22.960 -11,400 -5,87%
11 mrt 177,600 183,800 177,000
189,800 9.710 +1,000 +0,55%
12 mrt 185,000 183,200 179,200
185,600 7.904 -0,600 -0,33%
13 mrt 182,400 182,800 177,000
184,200 4.307 -0,400 -0,22%
14 mrt 182,800 199,800 182,800
199,800 8.036 +17,000 +9,30%
17 mrt 211,000 206,000 199,000
215,000 22.461 +6,200 +3,10%
18 mrt 207,000 207,500 205,000
211,500 8.689 +1,500 +0,73%
19 mrt 207,500 217,000 205,000
230,000 21.987 +9,500 +4,58%
20 mrt 217,500 200,500 197,600
217,500 12.167 -16,500 -7,60%
21 mrt 198,600 209,500 194,200
212,000 16.506 +9,000 +4,49%
24 mrt 211,000 199,000 197,800
211,500 7.856 -10,500 -5,01%
25 mrt 197,600 204,000 194,600
206,500 6.442 +5,000 +2,51%
26 mrt 205,000 197,400 196,600
206,500 3.654 -6,600 -3,24%
27 mrt 194,200 194,400 191,000
197,000 5.362 -3,000 -1,52%
28 mrt 182,800 190,200 181,000
193,200 18.319 -4,200 -2,16%
« Vorige maand

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront