156,42SEK
0,08%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 155,12 | 155,79 | 154,53 | 155,55 | -0,48% | - |
| 27.02.2025 | 155,70 | 156,80 | 154,85 | 156,30 | 0,06% | 609.058,00 |
| 26.02.2025 | 154,50 | 157,00 | 154,10 | 156,20 | 1,23% | 664.772,00 |
| 25.02.2025 | 154,00 | 155,30 | 153,55 | 154,30 | -0,10% | 625.671,00 |
| 24.02.2025 | 154,70 | 155,95 | 153,85 | 154,45 | 0,16% | 642.139,00 |
| 21.02.2025 | 157,15 | 157,30 | 153,95 | 154,20 | -1,88% | 1.065.514,00 |
| 20.02.2025 | 156,60 | 157,50 | 156,55 | 157,15 | 0,64% | 859.584,00 |
| 19.02.2025 | 156,85 | 157,35 | 155,55 | 156,15 | -0,64% | 892.168,00 |
| 18.02.2025 | 156,55 | 157,30 | 156,15 | 157,15 | 0,22% | 841.191,00 |
| 17.02.2025 | 157,60 | 157,95 | 156,40 | 156,80 | -0,60% | 597.666,00 |
| 14.02.2025 | 157,65 | 157,95 | 156,90 | 157,75 | 0,06% | 1.165.263,00 |
| 13.02.2025 | 159,80 | 159,80 | 156,65 | 157,65 | -0,63% | 1.060.891,00 |
| 12.02.2025 | 157,10 | 159,25 | 156,20 | 158,65 | 1,24% | 1.112.576,00 |
| 11.02.2025 | 157,50 | 157,90 | 156,00 | 156,70 | -0,32% | 977.038,00 |
| 10.02.2025 | 156,35 | 157,80 | 155,05 | 157,20 | 0,77% | 994.539,00 |
| 07.02.2025 | 152,60 | 156,40 | 151,25 | 156,00 | 0,35% | 2.511.313,00 |
| 06.02.2025 | 145,15 | 156,60 | 142,85 | 155,45 | 8,71% | 4.745.367,00 |
| 05.02.2025 | 141,20 | 144,20 | 140,90 | 143,00 | 1,35% | 1.672.455,00 |
| 04.02.2025 | 140,20 | 141,20 | 139,30 | 141,10 | 0,61% | 865.078,00 |
| 03.02.2025 | 138,95 | 140,50 | 137,35 | 140,25 | -0,85% | 1.134.727,00 |
| 31.01.2025 | 141,90 | 141,90 | 140,90 | 141,45 | -0,32% | 787.838,00 |
| 30.01.2025 | 139,45 | 141,90 | 139,35 | 141,90 | 2,01% | 1.039.762,00 |
| 29.01.2025 | 138,70 | 139,50 | 138,20 | 139,10 | 0,47% | 848.275,00 |
| 28.01.2025 | 139,40 | 140,15 | 138,25 | 138,45 | -0,93% | 877.225,00 |
| 27.01.2025 | 137,20 | 140,05 | 136,90 | 139,75 | 1,34% | 735.395,00 |
| 24.01.2025 | 138,35 | 138,90 | 137,75 | 137,90 | -0,33% | 526.576,00 |
| 23.01.2025 | 136,95 | 138,35 | 136,60 | 138,35 | 0,91% | 939.663,00 |
| 22.01.2025 | 138,40 | 138,50 | 136,80 | 137,10 | -0,22% | 554.974,00 |
| 21.01.2025 | 137,75 | 138,15 | 136,85 | 137,40 | -0,25% | 561.750,00 |
| 20.01.2025 | 136,70 | 138,25 | 136,30 | 137,75 | 0,77% | 871.229,00 |
| 17.01.2025 | 136,00 | 137,40 | 136,00 | 136,70 | 0,66% | 1.199.030,00 |
| 16.01.2025 | 135,95 | 136,50 | 135,30 | 135,80 | 0,07% | 553.792,00 |
| 15.01.2025 | 133,85 | 135,70 | 133,60 | 135,70 | 1,72% | 618.757,00 |
| 14.01.2025 | 134,80 | 135,75 | 132,75 | 133,40 | -0,93% | 729.407,00 |
| 13.01.2025 | 133,60 | 135,20 | 132,90 | 134,65 | 0,79% | 723.711,00 |
| 10.01.2025 | 133,85 | 134,95 | 133,35 | 133,60 | -0,11% | 575.676,00 |
| 09.01.2025 | 134,00 | 134,55 | 132,60 | 133,75 | -0,48% | 748.222,00 |
| 08.01.2025 | 134,30 | 135,50 | 133,70 | 134,40 | 0,07% | 861.318,00 |
| 07.01.2025 | 137,20 | 137,25 | 134,15 | 134,30 | -1,18% | 840.106,00 |
| 03.01.2025 | 136,35 | 136,95 | 135,50 | 135,90 | -0,33% | 697.710,00 |
| 02.01.2025 | 137,30 | 138,20 | 135,85 | 136,35 | -0,40% | 938.837,00 |
| 30.12.2024 | 137,40 | 137,50 | 136,15 | 136,90 | -0,69% | 474.453,00 |
| 27.12.2024 | 137,90 | 138,50 | 137,20 | 137,85 | -0,04% | 356.895,00 |
| 23.12.2024 | 137,45 | 138,10 | 136,45 | 137,90 | 0,29% | 467.066,00 |
| 20.12.2024 | 136,50 | 137,55 | 134,95 | 137,50 | 0,26% | 1.669.220,00 |
| 19.12.2024 | 136,10 | 138,30 | 136,10 | 137,15 | -0,58% | 1.079.626,00 |
| 18.12.2024 | 137,30 | 138,85 | 137,30 | 137,95 | 0,51% | 769.824,00 |
| 17.12.2024 | 136,95 | 137,50 | 136,15 | 137,25 | -0,29% | 714.352,00 |
| 16.12.2024 | 137,90 | 138,40 | 137,15 | 137,65 | -0,15% | 742.146,00 |
| 13.12.2024 | 137,45 | 138,65 | 137,45 | 137,85 | 0,25% | 654.709,00 |
| 12.12.2024 | 138,45 | 139,20 | 137,20 | 137,50 | -0,47% | 1.009.207,00 |
| 11.12.2024 | 140,25 | 140,50 | 138,15 | 138,15 | -1,64% | 927.919,00 |
| 10.12.2024 | 139,15 | 142,10 | 138,35 | 140,45 | 0,43% | 1.194.019,00 |
| 09.12.2024 | 141,70 | 141,90 | 139,65 | 139,85 | -1,24% | 843.983,00 |
| 06.12.2024 | 140,80 | 141,60 | 140,10 | 141,60 | 0,57% | 630.396,00 |
| 05.12.2024 | 141,00 | 141,60 | 140,35 | 140,80 | -0,14% | 854.362,00 |
| 04.12.2024 | 139,00 | 141,45 | 138,90 | 141,00 | 1,55% | 1.500.067,00 |
| 03.12.2024 | 136,45 | 139,00 | 136,45 | 138,85 | 1,31% | 890.653,00 |
| 02.12.2024 | 136,80 | 137,50 | 135,75 | 137,05 | -0,65% | 1.396.294,00 |
| 29.11.2024 | 135,50 | 137,95 | 134,85 | 137,95 | 1,70% | 9.307.825,00 |
| 28.11.2024 | 136,90 | 137,60 | 135,65 | 135,65 | -0,40% | 504.820,00 |
| 27.11.2024 | 134,80 | 136,35 | 134,00 | 136,20 | 0,85% | 813.873,00 |
| 26.11.2024 | 135,40 | 135,95 | 133,80 | 135,05 | -0,41% | 1.074.934,00 |
| 25.11.2024 | 135,75 | 136,45 | 134,70 | 135,60 | 0,41% | 1.568.806,00 |
| 22.11.2024 | 133,00 | 135,25 | 133,00 | 135,05 | 2,23% | 1.434.971,00 |
| 21.11.2024 | 132,40 | 132,70 | 131,05 | 132,10 | 0,00% | 763.384,00 |
| 20.11.2024 | 133,20 | 133,70 | 132,10 | 132,10 | -0,53% | 731.567,00 |
| 19.11.2024 | 134,15 | 134,80 | 130,90 | 132,80 | -1,01% | 1.026.657,00 |
| 18.11.2024 | 134,85 | 135,15 | 132,95 | 134,15 | -0,37% | 564.609,00 |
| 15.11.2024 | 134,90 | 136,35 | 134,65 | 134,65 | -2,43% | 1.059.655,00 |
| 14.11.2024 | 137,65 | 140,55 | 136,90 | 138,00 | 0,25% | 1.944.009,00 |
| 13.11.2024 | 138,65 | 139,15 | 136,50 | 137,65 | -0,43% | 832.875,00 |
| 12.11.2024 | 142,00 | 142,00 | 137,65 | 138,25 | -3,25% | 1.606.190,00 |
| 11.11.2024 | 142,50 | 144,15 | 142,20 | 142,90 | 0,81% | 1.221.730,00 |
| 08.11.2024 | 141,65 | 142,25 | 140,60 | 141,75 | 0,28% | 1.318.472,00 |
| 07.11.2024 | 141,95 | 143,30 | 137,55 | 141,35 | 0,39% | 2.093.613,00 |
| 06.11.2024 | 135,45 | 143,20 | 134,80 | 140,80 | 10,39% | 4.996.058,00 |
| 05.11.2024 | 127,00 | 128,40 | 126,60 | 127,55 | 0,43% | 1.090.814,00 |
| 04.11.2024 | 125,20 | 127,00 | 125,20 | 127,00 | 1,44% | 468.731,00 |
| 01.11.2024 | 125,35 | 126,10 | 125,05 | 125,20 | 0,16% | 249.233,00 |
| 31.10.2024 | 124,00 | 125,95 | 123,85 | 125,00 | 0,28% | 955.415,00 |
| 30.10.2024 | 127,00 | 127,00 | 123,70 | 124,65 | -2,00% | 2.084.263,00 |
| 29.10.2024 | 129,85 | 129,95 | 127,20 | 127,20 | -1,66% | 639.212,00 |
| 28.10.2024 | 129,35 | 130,55 | 128,85 | 129,35 | 0,35% | 1.125.048,00 |
| 25.10.2024 | 128,20 | 129,25 | 126,60 | 128,90 | 0,23% | 697.169,00 |
| 24.10.2024 | 130,35 | 130,85 | 128,60 | 128,60 | -1,34% | 671.700,00 |
| 23.10.2024 | 130,45 | 131,00 | 129,75 | 130,35 | -0,19% | 567.699,00 |
| 22.10.2024 | 130,70 | 131,05 | 128,40 | 130,60 | -0,34% | 766.587,00 |
| 21.10.2024 | 130,95 | 132,05 | 130,45 | 131,05 | -0,04% | 921.336,00 |
| 18.10.2024 | 130,00 | 131,30 | 129,80 | 131,10 | 0,58% | 583.653,00 |
| 17.10.2024 | 130,65 | 131,05 | 129,35 | 130,35 | -0,34% | 605.196,00 |
| 16.10.2024 | 129,95 | 131,05 | 129,80 | 130,80 | 0,65% | 549.700,00 |
| 15.10.2024 | 129,95 | 131,05 | 129,60 | 129,95 | 0,19% | 701.361,00 |
| 14.10.2024 | 128,45 | 129,85 | 127,95 | 129,70 | 0,97% | 694.661,00 |
| 11.10.2024 | 128,10 | 128,75 | 127,80 | 128,45 | 0,27% | 489.434,00 |
| 10.10.2024 | 128,20 | 128,35 | 127,20 | 128,10 | -0,23% | 553.963,00 |
| 09.10.2024 | 127,10 | 128,50 | 126,90 | 128,40 | 1,02% | 540.475,00 |
| 08.10.2024 | 125,50 | 127,50 | 125,30 | 127,10 | 0,87% | 482.147,00 |
| 07.10.2024 | 126,15 | 126,90 | 125,20 | 126,00 | 0,00% | 473.621,00 |
| 04.10.2024 | 127,00 | 127,90 | 125,10 | 126,00 | -1,37% | 1.253.079,00 |