137,43SEK
0,21%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2024 | 128,00 | 128,55 | 127,20 | 127,75 | -0,31% | 655.155,00 |
| 02.10.2024 | 129,40 | 129,85 | 127,80 | 128,15 | -0,66% | 1.129.289,00 |
| 01.10.2024 | 128,90 | 130,85 | 128,15 | 129,00 | 0,08% | 1.074.190,00 |
| 30.09.2024 | 129,00 | 130,35 | 128,80 | 128,90 | -0,23% | 1.096.184,00 |
| 27.09.2024 | 130,20 | 131,15 | 128,45 | 129,20 | -1,03% | 1.679.585,00 |
| 26.09.2024 | 134,00 | 134,85 | 129,80 | 130,55 | -2,25% | 1.680.209,00 |
| 25.09.2024 | 131,15 | 133,60 | 131,15 | 133,55 | 1,83% | 1.282.817,00 |
| 24.09.2024 | 131,90 | 132,35 | 130,70 | 131,15 | 0,19% | 2.263.653,00 |
| 23.09.2024 | 129,75 | 131,35 | 129,20 | 130,90 | 0,89% | 780.023,00 |
| 20.09.2024 | 129,10 | 131,90 | 128,90 | 129,75 | 2,04% | 3.627.811,00 |
| 19.09.2024 | 127,35 | 128,05 | 126,05 | 127,15 | 0,24% | 1.303.508,00 |
| 18.09.2024 | 124,25 | 126,85 | 123,65 | 126,85 | 2,09% | 2.051.766,00 |
| 17.09.2024 | 121,00 | 124,30 | 121,00 | 124,25 | 2,73% | 1.728.491,00 |
| 16.09.2024 | 120,75 | 121,25 | 119,90 | 120,95 | 0,00% | 361.657,00 |
| 13.09.2024 | 121,20 | 123,15 | 119,35 | 120,95 | -2,06% | 1.274.148,00 |
| 12.09.2024 | 122,45 | 123,65 | 122,30 | 123,50 | 1,60% | 1.212.238,00 |
| 11.09.2024 | 121,70 | 122,55 | 121,30 | 121,55 | 0,00% | 756.081,00 |
| 10.09.2024 | 121,50 | 122,60 | 121,40 | 121,55 | 0,04% | 627.725,00 |
| 09.09.2024 | 120,00 | 121,50 | 120,00 | 121,50 | 1,55% | 567.674,00 |
| 06.09.2024 | 119,70 | 120,65 | 118,75 | 119,65 | -0,25% | 1.139.874,00 |
| 05.09.2024 | 119,75 | 120,80 | 119,75 | 119,95 | 0,00% | 591.614,00 |
| 04.09.2024 | 117,65 | 120,55 | 117,60 | 119,95 | 0,63% | 1.651.041,00 |
| 03.09.2024 | 119,70 | 120,10 | 118,80 | 119,20 | -0,54% | 761.064,00 |
| 02.09.2024 | 119,95 | 120,25 | 119,10 | 119,85 | -0,13% | 590.613,00 |
| 30.08.2024 | 120,40 | 120,75 | 119,75 | 120,00 | -0,46% | 1.185.934,00 |
| 29.08.2024 | 120,00 | 120,75 | 119,60 | 120,55 | 0,37% | 773.315,00 |
| 28.08.2024 | 119,10 | 120,55 | 119,10 | 120,10 | 0,92% | 1.108.867,00 |
| 27.08.2024 | 118,05 | 119,35 | 117,90 | 119,00 | 0,72% | 710.263,00 |
| 26.08.2024 | 117,45 | 118,60 | 117,25 | 118,15 | 0,60% | 775.989,00 |
| 23.08.2024 | 116,80 | 118,10 | 116,80 | 117,45 | 0,56% | 929.158,00 |
| 22.08.2024 | 114,75 | 117,20 | 114,60 | 116,80 | 1,70% | 761.249,00 |
| 21.08.2024 | 113,55 | 115,50 | 113,30 | 114,85 | 1,14% | 696.240,00 |
| 20.08.2024 | 114,70 | 115,30 | 113,20 | 113,55 | -1,00% | 1.079.808,00 |
| 19.08.2024 | 113,10 | 114,95 | 113,00 | 114,70 | 1,50% | 450.207,00 |
| 16.08.2024 | 113,70 | 113,85 | 112,50 | 113,00 | -0,62% | 659.236,00 |
| 15.08.2024 | 113,70 | 114,45 | 113,05 | 113,70 | 0,26% | 681.514,00 |
| 14.08.2024 | 112,40 | 113,70 | 112,35 | 113,40 | 1,16% | 780.809,00 |
| 13.08.2024 | 112,75 | 112,75 | 111,00 | 112,10 | 0,04% | 583.149,00 |
| 12.08.2024 | 112,45 | 112,95 | 112,00 | 112,05 | 0,00% | 439.062,00 |
| 09.08.2024 | 112,70 | 112,80 | 111,50 | 112,05 | -0,27% | 515.611,00 |
| 08.08.2024 | 112,70 | 112,70 | 110,80 | 112,35 | -0,71% | 682.649,00 |
| 07.08.2024 | 110,85 | 113,65 | 110,75 | 113,15 | 2,54% | 684.609,00 |
| 06.08.2024 | 111,50 | 112,20 | 108,60 | 110,35 | -0,27% | 841.631,00 |
| 05.08.2024 | 110,35 | 111,70 | 108,35 | 110,65 | -3,15% | 2.042.589,00 |