secunet Security Networks AG (YSNG)

YSNG
🏛️ 독일 →
194.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 144.00 146.80 143.20 146.00 0.0M
2023-12-28 140.20 143.00 139.80 142.00 0.0M
2023-12-27 139.20 142.40 139.00 140.80 0.0M
2023-12-22 136.00 139.80 135.20 138.60 0.0M
2023-12-21 137.20 139.40 134.60 137.60 0.0M
2023-12-20 135.60 139.20 134.20 137.40 0.0M
2023-12-19 136.20 141.80 132.40 135.40 0.0M
2023-12-18 135.80 138.20 134.80 136.40 0.0M
2023-12-15 136.20 139.00 132.20 138.00 0.0M
2023-12-14 134.60 139.40 134.60 137.60 0.0M
2023-12-13 138.60 138.60 133.00 134.00 0.0M
2023-12-12 141.40 141.40 137.60 138.20 0.0M
2023-12-11 141.20 143.40 140.20 143.40 0.0M
2023-12-08 142.20 144.00 139.40 142.00 0.0M
2023-12-07 141.00 142.20 139.80 141.00 0.0M
2023-12-06 142.00 143.40 139.60 141.60 0.0M
2023-12-05 138.00 142.20 136.20 142.20 0.0M
2023-12-04 141.60 145.40 139.20 139.60 0.0M
2023-12-01 141.40 143.00 138.40 141.00 0.0M
2023-11-30 143.80 143.80 139.20 140.00 0.0M
2023-11-29 139.60 145.00 139.60 143.80 0.0M
2023-11-28 140.40 141.20 137.00 140.60 0.0M
2023-11-27 145.40 146.20 140.60 141.40 0.0M
2023-11-24 151.00 151.00 145.40 146.40 0.0M
2023-11-23 155.60 155.60 151.00 151.00 0.0M
2023-11-22 152.20 156.00 152.00 154.00 0.0M
2023-11-21 155.20 156.40 152.20 152.20 0.0M
2023-11-20 153.40 155.60 152.00 154.60 0.0M
2023-11-17 152.20 155.80 151.80 153.40 0.0M
2023-11-16 152.00 154.00 149.40 150.40 0.0M
2023-11-15 152.60 157.20 151.40 152.80 0.0M
2023-11-14 144.60 151.40 144.60 151.40 0.0M
2023-11-13 145.00 146.80 143.60 145.80 0.0M
2023-11-10 150.00 150.00 142.60 145.00 0.0M
2023-11-09 140.00 148.00 139.20 147.00 0.0M
2023-11-08 135.00 143.40 133.80 141.00 0.0M
2023-11-07 135.00 137.60 132.20 134.60 0.0M
2023-11-06 134.00 137.00 133.00 133.80 0.0M
2023-11-03 129.00 136.00 124.40 135.40 0.0M
2023-11-02 131.00 131.00 127.00 128.20 0.0M
2023-11-01 129.00 134.00 128.40 129.60 0.0M
2023-10-31 128.40 131.40 125.40 128.20 0.0M
2023-10-30 133.20 140.20 127.20 128.60 0.0M
2023-10-27 184.40 186.60 130.20 130.60 0.0M
2023-10-26 188.80 189.00 182.20 182.80 0.0M
2023-10-25 187.00 188.80 186.20 187.40 0.0M
2023-10-24 187.20 189.40 184.80 188.20 0.0M
2023-10-23 185.00 186.40 179.20 186.40 0.0M
2023-10-20 190.00 192.00 183.80 184.60 0.0M
2023-10-19 184.00 191.20 184.00 190.20 0.0M
2023-10-18 187.00 187.20 179.20 183.80 0.0M
2023-10-17 185.80 186.40 180.00 186.00 0.0M
2023-10-16 188.80 188.80 183.00 185.00 0.0M
2023-10-13 189.00 190.40 187.20 187.20 0.0M
2023-10-12 190.00 191.80 186.80 188.80 0.0M
2023-10-11 191.80 192.00 188.00 188.00 0.0M
2023-10-10 185.20 192.20 185.20 192.20 0.0M
2023-10-09 185.00 186.40 178.40 186.40 0.0M
2023-10-06 189.00 189.40 183.60 189.00 0.0M
2023-10-05 188.60 189.80 186.40 188.40 0.0M
2023-10-04 187.60 190.00 184.20 187.80 0.0M
2023-10-03 196.00 197.00 187.60 189.00 0.0M
2023-10-02 204.50 204.50 195.80 196.20 0.0M
2023-09-29 201.50 211.00 199.80 201.00 0.0M
2023-09-28 200.50 201.50 196.40 199.60 0.0M
2023-09-27 199.60 202.50 198.80 199.20 0.0M
2023-09-26 210.00 210.00 198.20 198.20 0.0M
2023-09-25 206.00 210.00 206.00 207.50 0.0M
2023-09-22 212.00 212.00 207.50 208.50 0.0M
2023-09-21 223.00 223.00 213.00 213.00 0.0M
2023-09-20 212.50 223.00 212.50 220.50 0.0M
2023-09-19 212.50 220.00 210.50 214.00 0.0M
2023-09-18 211.50 214.00 207.50 213.50 0.0M
2023-09-15 215.00 216.00 210.00 211.50 0.0M
2023-09-14 206.50 212.50 206.50 212.50 0.0M
2023-09-13 206.00 207.50 203.50 206.50 0.0M
2023-09-12 216.00 216.00 206.50 206.50 0.0M
2023-09-11 217.50 217.50 214.50 216.00 0.0M
2023-09-08 214.00 218.00 213.50 217.00 0.0M
2023-09-07 216.00 216.50 213.50 213.50 0.0M
2023-09-06 220.00 221.00 217.00 217.50 0.0M
2023-09-05 218.00 221.50 218.00 220.50 0.0M
2023-09-04 219.00 222.00 219.00 220.50 0.0M
2023-09-01 221.00 221.00 219.00 220.50 0.0M
2023-08-31 218.50 223.50 217.00 222.50 0.0M
2023-08-30 219.50 220.00 216.50 219.50 0.0M
2023-08-29 217.00 223.00 217.00 218.50 0.0M
2023-08-28 217.50 222.00 216.50 217.50 0.0M
2023-08-25 218.00 222.00 214.50 220.00 0.0M
2023-08-24 221.50 225.00 218.50 218.50 0.0M
2023-08-23 223.00 226.00 221.50 222.00 0.0M
2023-08-22 221.00 225.00 221.00 224.50 0.0M
2023-08-21 220.00 226.50 219.00 221.00 0.0M
2023-08-18 215.00 221.50 212.50 218.00 0.0M
2023-08-17 227.00 227.50 219.00 219.00 0.0M
2023-08-16 226.00 229.00 220.50 227.50 0.0M
2023-08-15 226.00 230.50 224.00 229.00 0.0M
2023-08-14 221.00 228.00 221.00 225.50 0.0M
2023-08-11 220.00 223.00 214.50 221.00 0.0M
2023-08-10 205.00 226.00 204.00 219.00 0.0M
2023-08-09 197.00 198.60 194.80 195.80 0.0M
2023-08-08 198.00 198.60 194.20 195.00 0.0M
2023-08-07 202.00 204.50 198.00 198.00 0.0M
2023-08-04 203.00 205.00 200.00 203.00 0.0M
2023-08-03 202.00 203.50 200.00 201.00 0.0M
2023-08-02 203.50 204.00 200.00 201.50 0.0M
2023-08-01 208.00 208.00 204.00 205.50 0.0M
2023-07-31 208.00 212.00 208.00 208.50 0.0M
2023-07-28 207.00 208.50 205.00 208.50 0.0M
2023-07-27 210.00 212.00 207.00 207.00 0.0M
2023-07-26 208.00 210.00 204.00 208.00 0.0M
2023-07-25 204.00 206.00 202.00 206.00 0.0M
2023-07-24 205.50 205.50 200.00 204.00 0.0M
2023-07-21 204.00 205.00 202.00 204.00 0.0M
2023-07-20 209.50 210.00 202.00 205.00 0.0M
2023-07-19 202.50 210.00 202.50 208.50 0.0M
2023-07-18 203.50 203.50 198.60 202.00 0.0M
2023-07-17 204.50 205.50 199.20 201.50 0.0M
2023-07-14 206.00 206.50 201.00 204.00 0.0M
2023-07-13 208.50 209.00 202.00 204.00 0.0M
2023-07-12 207.00 211.00 204.50 208.00 0.0M
2023-07-11 208.50 212.50 205.50 206.00 0.0M
2023-07-10 207.50 211.00 206.00 210.00 0.0M
2023-07-07 208.00 209.00 203.50 209.00 0.0M
2023-07-06 211.00 211.00 202.50 203.50 0.0M
2023-07-05 211.00 214.00 210.00 212.00 0.0M
2023-07-04 211.00 213.50 209.00 212.50 0.0M
2023-07-03 219.00 219.00 210.00 210.50 0.0M
2023-06-30 220.50 221.50 217.50 217.50 0.0M
2023-06-29 217.00 220.50 216.50 218.00 0.0M
2023-06-28 213.00 217.50 213.00 216.00 0.0M
2023-06-27 217.50 217.50 210.50 211.00 0.0M
2023-06-26 220.00 220.00 217.00 218.00 0.0M
2023-06-23 216.50 225.00 216.50 220.00 0.0M
2023-06-22 217.50 219.00 213.00 217.50 0.0M
2023-06-21 227.50 227.50 221.00 221.00 0.0M
2023-06-20 234.00 237.00 227.50 230.00 0.0M
2023-06-19 239.50 239.50 232.50 235.00 0.0M
2023-06-16 237.50 243.50 237.00 240.00 0.0M
2023-06-15 249.00 256.00 235.00 238.50 0.0M
2023-06-14 227.00 249.50 227.00 246.50 0.0M
2023-06-13 208.50 231.00 208.50 228.00 0.0M
2023-06-12 197.00 206.50 195.80 206.50 0.0M
2023-06-09 194.00 196.40 194.00 195.00 0.0M
2023-06-08 193.60 194.60 192.00 194.00 0.0M
2023-06-07 196.00 197.40 193.60 193.60 0.0M
2023-06-06 195.80 196.80 194.60 196.00 0.0M
2023-06-05 202.50 202.50 194.20 197.20 0.0M
2023-06-02 197.60 204.00 196.40 203.00 0.0M
2023-06-01 197.80 200.50 194.20 195.80 0.0M
2023-05-31 196.60 203.00 195.00 198.40 0.0M
2023-05-30 197.20 201.00 197.00 197.40 0.0M
2023-05-29 202.00 202.00 196.40 196.40 0.0M
2023-05-26 194.80 200.50 194.00 198.80 0.0M
2023-05-25 190.40 193.80 190.00 192.80 0.0M
2023-05-24 196.40 196.40 190.80 191.00 0.0M
2023-05-23 196.80 199.80 194.40 194.80 0.0M
2023-05-22 200.00 200.00 196.40 197.60 0.0M
2023-05-19 196.80 202.50 196.80 199.20 0.0M
2023-05-18 193.00 198.40 192.60 196.60 0.0M
2023-05-17 200.50 201.50 192.60 194.00 0.0M
2023-05-16 200.50 202.00 198.80 201.00 0.0M
2023-05-15 199.40 202.00 198.00 200.00 0.0M
2023-05-12 199.60 200.50 192.20 197.40 0.0M
2023-05-11 206.00 209.50 197.60 198.40 0.0M
2023-05-10 200.50 206.00 200.50 206.00 0.0M
2023-05-09 201.50 203.50 200.50 202.00 0.0M
2023-05-08 205.00 207.00 198.00 202.00 0.0M
2023-05-05 198.60 205.50 196.40 205.50 0.0M
2023-05-04 196.40 198.80 191.40 196.40 0.0M
2023-05-03 200.00 200.00 195.00 196.40 0.0M
2023-05-02 203.00 205.00 197.40 197.40 0.0M
2023-04-28 195.40 201.50 195.20 200.00 0.0M
2023-04-27 186.60 194.00 186.60 194.00 0.0M
2023-04-26 188.20 188.60 185.20 188.00 0.0M
2023-04-25 190.00 191.40 187.80 190.60 0.0M
2023-04-24 192.00 194.40 190.00 191.60 0.0M
2023-04-21 190.80 192.60 188.40 192.60 0.0M
2023-04-20 191.60 193.20 187.20 190.40 0.0M
2023-04-19 195.00 195.00 190.00 193.40 0.0M
2023-04-18 201.00 201.00 195.20 196.40 0.0M
2023-04-17 207.50 210.00 200.00 201.50 0.0M
2023-04-14 202.00 208.00 199.00 206.50 0.0M
2023-04-13 201.50 206.00 195.20 200.50 0.0M
2023-04-12 203.50 204.00 198.00 200.50 0.0M
2023-04-11 202.00 203.00 197.40 202.50 0.0M
2023-04-06 199.20 202.00 199.00 200.50 0.0M
2023-04-05 204.00 204.00 197.20 198.80 0.0M
2023-04-04 202.00 210.00 202.00 205.00 0.0M
2023-04-03 204.50 205.00 200.50 201.50 0.0M
2023-03-31 208.00 208.00 201.50 203.50 0.0M
2023-03-30 206.00 209.00 202.50 205.50 0.0M
2023-03-29 200.00 202.00 193.40 202.00 0.0M
2023-03-28 203.00 208.50 196.20 200.00 0.0M
2023-03-27 220.00 220.00 200.00 203.00 0.0M
2023-03-24 223.00 226.00 217.00 219.00 0.0M
2023-03-23 224.00 227.50 223.00 227.00 0.0M
2023-03-22 221.50 226.50 220.00 222.00 0.0M
2023-03-21 219.00 223.50 218.00 219.50 0.0M
2023-03-20 213.00 217.50 211.00 216.00 0.0M
2023-03-17 223.00 224.50 215.00 217.50 0.0M
2023-03-16 218.00 223.50 214.00 223.00 0.0M
2023-03-15 226.00 227.00 217.00 219.00 0.0M
2023-03-14 219.50 229.50 219.00 225.50 0.0M
2023-03-13 224.00 224.00 211.50 218.00 0.0M
2023-03-10 225.00 230.00 220.00 225.00 0.0M
2023-03-09 238.00 238.00 229.50 230.00 0.0M
2023-03-08 229.50 238.00 228.00 236.00 0.0M
2023-03-07 239.00 241.50 231.50 233.50 0.0M
2023-03-06 236.00 240.50 232.50 240.50 0.0M
2023-03-03 232.50 238.50 232.00 235.00 0.0M
2023-03-02 230.00 232.50 227.00 232.00 0.0M
2023-03-01 234.00 237.00 230.00 232.00 0.0M
2023-02-28 228.00 232.50 227.00 230.50 0.0M
2023-02-27 229.00 231.00 228.00 229.00 0.0M
2023-02-24 230.00 231.50 224.00 226.00 0.0M
2023-02-23 223.00 231.00 223.00 229.00 0.0M
2023-02-22 222.00 225.50 220.00 223.00 0.0M
2023-02-21 234.00 234.00 225.50 226.00 0.0M
2023-02-20 233.00 237.00 231.00 234.00 0.0M
2023-02-17 228.50 231.00 228.00 230.50 0.0M
2023-02-16 230.00 234.50 228.00 233.00 0.0M
2023-02-15 225.00 231.00 224.00 229.00 0.0M
2023-02-14 220.00 227.00 220.00 224.00 0.0M
2023-02-13 219.50 221.00 217.50 219.50 0.0M
2023-02-10 221.00 223.00 217.00 219.00 0.0M
2023-02-09 227.00 229.00 221.50 224.00 0.0M
2023-02-08 224.50 228.50 218.50 224.00 0.0M
2023-02-07 246.00 246.00 220.50 221.50 0.0M
2023-02-06 245.00 254.00 242.00 244.00 0.0M
2023-02-03 239.50 246.00 235.00 246.00 0.0M
2023-02-02 227.50 245.50 227.00 244.50 0.0M
2023-02-01 217.50 225.00 217.00 225.00 0.0M
2023-01-31 218.00 219.00 213.50 217.00 0.0M
2023-01-30 228.00 228.00 216.50 219.00 0.0M
2023-01-27 225.00 228.00 220.50 226.50 0.0M
2023-01-26 220.50 227.50 218.00 223.00 0.0M
2023-01-25 230.00 232.00 215.50 218.50 0.0M
2023-01-24 216.00 233.50 216.00 227.00 0.0M
2023-01-23 205.50 223.50 201.50 210.50 0.0M
2023-01-20 200.50 201.50 194.80 200.00 0.0M
2023-01-19 205.00 206.00 198.00 202.00 0.0M
2023-01-18 206.00 207.50 201.00 207.50 0.0M
2023-01-17 200.00 207.50 200.00 202.00 0.0M
2023-01-16 196.40 199.60 194.60 199.60 0.0M
2023-01-13 196.60 200.50 195.20 195.80 0.0M
2023-01-12 203.00 203.00 194.60 196.20 0.0M
2023-01-11 206.50 206.50 198.60 201.50 0.0M
2023-01-10 208.00 208.00 202.00 204.00 0.0M
2023-01-09 203.00 211.00 203.00 209.50 0.0M
2023-01-06 201.00 202.50 193.80 202.00 0.0M
2023-01-05 205.50 208.50 200.50 203.00 0.0M
2023-01-04 203.50 208.00 200.50 205.50 0.0M
2023-01-03 206.00 212.50 201.00 202.50 0.0M
2023-01-02 197.60 207.00 197.60 206.00 0.0M