14,605€
0,83%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,28 | 14,50 | 14,25 | 14,39 | 0,81% | - |
| 04.05.2026 | 14,43 | 14,50 | 14,15 | 14,27 | -0,80% | - |
| 30.04.2026 | 14,00 | 14,43 | 13,96 | 14,39 | 0,49% | 480,00 |
| 29.04.2026 | 14,27 | 14,46 | 14,22 | 14,32 | 0,56% | 35,00 |
| 28.04.2026 | 14,93 | 14,95 | 13,89 | 14,24 | -4,75% | 11.883,00 |
| 27.04.2026 | 15,31 | 15,32 | 14,88 | 14,95 | -2,61% | 56,00 |
| 24.04.2026 | 15,22 | 15,42 | 15,10 | 15,35 | 1,05% | - |
| 23.04.2026 | 15,30 | 15,41 | 15,03 | 15,19 | -1,62% | - |
| 22.04.2026 | 15,63 | 15,66 | 15,35 | 15,44 | -0,42% | 58,00 |
| 21.04.2026 | 15,78 | 15,78 | 15,48 | 15,50 | -1,62% | 14,00 |
| 20.04.2026 | 15,65 | 15,87 | 15,63 | 15,76 | -1,07% | 285,00 |
| 17.04.2026 | 15,71 | 15,98 | 15,68 | 15,93 | 1,47% | - |
| 16.04.2026 | 15,61 | 15,85 | 15,61 | 15,70 | 0,64% | 902,00 |
| 15.04.2026 | 15,47 | 15,63 | 15,47 | 15,60 | 0,19% | - |
| 14.04.2026 | 15,49 | 15,66 | 15,49 | 15,57 | 0,45% | - |
| 13.04.2026 | 15,28 | 15,52 | 15,24 | 15,50 | 0,26% | - |
| 10.04.2026 | 15,46 | 15,60 | 15,35 | 15,46 | 0,13% | 20.940,00 |
| 09.04.2026 | 15,14 | 15,49 | 15,11 | 15,44 | 1,71% | 1.109,00 |
| 08.04.2026 | 15,06 | 15,25 | 15,01 | 15,18 | 2,78% | 12.306,00 |
| 07.04.2026 | 15,02 | 15,04 | 14,54 | 14,77 | -2,17% | 29,00 |
| 02.04.2026 | 14,53 | 15,11 | 14,53 | 15,09 | 1,53% | - |
| 01.04.2026 | 14,67 | 14,99 | 14,67 | 14,87 | 1,82% | 21,00 |
| 31.03.2026 | 14,54 | 14,64 | 14,35 | 14,60 | 1,47% | - |
| 30.03.2026 | 14,17 | 14,51 | 14,15 | 14,39 | 1,48% | 133,00 |
| 27.03.2026 | 14,31 | 14,43 | 14,14 | 14,18 | -0,14% | 2.054,00 |
| 26.03.2026 | 14,21 | 14,35 | 14,10 | 14,20 | -0,35% | - |
| 25.03.2026 | 14,27 | 14,32 | 14,09 | 14,25 | 0,14% | - |
| 24.03.2026 | 13,90 | 14,28 | 13,90 | 14,23 | 1,61% | - |
| 23.03.2026 | 13,37 | 14,19 | 13,25 | 14,00 | 2,98% | 4.187,00 |
| 20.03.2026 | 13,96 | 14,03 | 13,51 | 13,60 | -2,89% | 5.723,00 |
| 19.03.2026 | 14,36 | 14,39 | 13,84 | 14,00 | -2,42% | 3.000,00 |
| 18.03.2026 | 14,85 | 14,86 | 14,34 | 14,35 | -2,23% | 65,00 |
| 17.03.2026 | 14,60 | 14,74 | 14,54 | 14,68 | -0,05% | 6.300,00 |
| 16.03.2026 | 14,66 | 14,71 | 14,46 | 14,69 | 1,43% | - |
| 13.03.2026 | 14,55 | 14,69 | 14,34 | 14,48 | -0,38% | - |
| 12.03.2026 | 14,53 | 14,65 | 14,46 | 14,53 | -0,72% | 105,00 |
| 11.03.2026 | 14,57 | 14,68 | 14,47 | 14,64 | 0,41% | - |
| 10.03.2026 | 14,64 | 14,78 | 14,55 | 14,58 | -0,58% | - |
| 09.03.2026 | 14,29 | 14,76 | 14,21 | 14,66 | -0,07% | 40,00 |
| 06.03.2026 | 14,91 | 14,94 | 14,43 | 14,67 | -0,97% | 14,00 |
| 05.03.2026 | 14,63 | 14,86 | 14,59 | 14,82 | 0,54% | - |
| 04.03.2026 | 14,38 | 14,75 | 14,34 | 14,74 | 1,87% | - |
| 03.03.2026 | 14,56 | 14,63 | 14,24 | 14,47 | -1,65% | 1.506,00 |
| 02.03.2026 | 14,70 | 14,87 | 14,64 | 14,71 | -2,05% | 14,00 |
| 27.02.2026 | 14,83 | 15,07 | 14,80 | 15,02 | 1,32% | 11.632,00 |
| 26.02.2026 | 14,77 | 14,83 | 14,66 | 14,82 | 0,20% | - |
| 25.02.2026 | 14,67 | 14,79 | 14,58 | 14,79 | 1,09% | - |
| 24.02.2026 | 14,62 | 14,69 | 14,40 | 14,63 | 0,38% | - |
| 23.02.2026 | 14,71 | 14,72 | 14,53 | 14,58 | -1,15% | 15,00 |
| 20.02.2026 | 14,74 | 14,89 | 14,68 | 14,75 | 0,36% | - |
| 19.02.2026 | 14,55 | 14,73 | 14,54 | 14,70 | 1,15% | 1.650,00 |
| 18.02.2026 | 14,57 | 14,69 | 14,48 | 14,53 | -0,45% | 1.260,00 |
| 17.02.2026 | 14,88 | 14,88 | 14,52 | 14,59 | -2,26% | - |
| 16.02.2026 | 14,84 | 15,03 | 14,80 | 14,93 | 0,81% | 270,00 |
| 13.02.2026 | 14,77 | 14,90 | 14,65 | 14,81 | 0,24% | 952,00 |
| 12.02.2026 | 15,08 | 15,09 | 14,74 | 14,78 | -1,75% | 7.407,00 |
| 11.02.2026 | 14,97 | 15,12 | 14,81 | 15,04 | 0,59% | 12.089,00 |
| 10.02.2026 | 14,76 | 14,99 | 14,71 | 14,95 | 1,44% | 500,00 |
| 09.02.2026 | 14,96 | 14,98 | 14,58 | 14,74 | -1,50% | 4.690,00 |
| 06.02.2026 | 15,07 | 15,09 | 14,73 | 14,96 | -0,50% | 18,00 |
| 05.02.2026 | 15,00 | 15,13 | 14,76 | 15,04 | 0,62% | - |
| 04.02.2026 | 14,16 | 15,05 | 13,89 | 14,95 | 5,82% | 10.484,00 |
| 03.02.2026 | 14,29 | 14,32 | 13,96 | 14,12 | -0,67% | - |
| 02.02.2026 | 13,83 | 14,23 | 13,79 | 14,22 | 2,10% | - |
| 30.01.2026 | 13,92 | 14,17 | 13,81 | 13,93 | 0,01% | 55,00 |
| 29.01.2026 | 13,99 | 14,06 | 13,79 | 13,92 | -0,29% | - |
| 28.01.2026 | 13,94 | 14,02 | 13,81 | 13,96 | 0,32% | - |
| 27.01.2026 | 13,84 | 13,98 | 13,77 | 13,92 | 1,13% | 2.830,00 |
| 26.01.2026 | 13,88 | 13,97 | 13,71 | 13,76 | -0,76% | - |
| 23.01.2026 | 13,94 | 13,97 | 13,78 | 13,87 | -0,52% | - |
| 22.01.2026 | 13,76 | 13,96 | 13,72 | 13,94 | 1,54% | - |
| 21.01.2026 | 13,53 | 13,80 | 13,39 | 13,73 | 1,80% | 15,00 |
| 20.01.2026 | 13,44 | 13,53 | 13,27 | 13,49 | 0,05% | 270,00 |
| 19.01.2026 | 13,52 | 13,60 | 13,30 | 13,48 | -0,74% | 628,00 |
| 16.01.2026 | 13,49 | 13,58 | 13,45 | 13,58 | 0,76% | - |
| 15.01.2026 | 13,58 | 13,58 | 13,36 | 13,48 | -0,06% | 480,00 |
| 14.01.2026 | 13,44 | 13,48 | 13,28 | 13,48 | 0,56% | - |
| 13.01.2026 | 13,63 | 13,64 | 13,29 | 13,41 | -1,61% | 1.083,00 |
| 12.01.2026 | 13,77 | 13,84 | 13,57 | 13,63 | -1,02% | 1.100,00 |
| 09.01.2026 | 13,79 | 13,79 | 13,65 | 13,77 | 0,02% | 30,00 |
| 08.01.2026 | 13,66 | 13,85 | 13,64 | 13,77 | 0,31% | 4.312,00 |
| 07.01.2026 | 13,61 | 13,74 | 13,29 | 13,72 | 0,90% | 210,00 |
| 06.01.2026 | 13,58 | 13,61 | 13,50 | 13,60 | 0,50% | - |
| 05.01.2026 | 13,42 | 13,54 | 13,36 | 13,53 | 0,07% | 703,00 |
| 02.01.2026 | 13,71 | 13,71 | 13,46 | 13,52 | -0,29% | 30.000,00 |
| 30.12.2025 | 13,56 | 13,59 | 13,50 | 13,56 | 0,06% | - |
| 29.12.2025 | 13,45 | 13,60 | 13,42 | 13,56 | 0,68% | 731,00 |
| 23.12.2025 | 13,45 | 13,51 | 13,41 | 13,46 | 0,06% | - |
| 22.12.2025 | 13,44 | 13,49 | 13,39 | 13,46 | 0,22% | 15,00 |
| 19.12.2025 | 13,35 | 13,44 | 13,31 | 13,43 | 0,58% | - |
| 18.12.2025 | 13,20 | 13,38 | 13,19 | 13,35 | 1,41% | 28,00 |
| 17.12.2025 | 13,11 | 13,21 | 13,00 | 13,16 | 0,65% | 11.500,00 |
| 16.12.2025 | 13,16 | 13,25 | 12,99 | 13,08 | -0,86% | - |
| 15.12.2025 | 13,15 | 13,25 | 13,11 | 13,19 | 0,56% | - |
| 12.12.2025 | 13,16 | 13,20 | 13,05 | 13,12 | 0,04% | - |
| 11.12.2025 | 13,02 | 13,12 | 12,97 | 13,11 | 0,27% | 2.002,00 |
| 10.12.2025 | 12,98 | 13,10 | 12,85 | 13,08 | 0,72% | - |
| 09.12.2025 | 12,92 | 13,08 | 12,83 | 12,99 | 0,74% | 79,00 |
| 08.12.2025 | 13,15 | 13,17 | 12,77 | 12,89 | -2,22% | 974,00 |
| 05.12.2025 | 13,22 | 13,28 | 13,16 | 13,18 | -0,28% | - |