139,89SEK
-0,08%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 140,92 | 140,92 | 138,60 | 140,11 | 0,08% | - |
| 14.10.2025 | 138,50 | 140,00 | 137,70 | 140,00 | 0,83% | 453.526,00 |
| 13.10.2025 | 139,50 | 140,65 | 138,70 | 138,85 | -0,25% | 567.845,00 |
| 10.10.2025 | 139,65 | 140,75 | 139,00 | 139,20 | -0,39% | 714.470,00 |
| 09.10.2025 | 141,95 | 142,10 | 138,55 | 139,75 | -1,76% | 791.405,00 |
| 08.10.2025 | 142,85 | 143,65 | 141,95 | 142,25 | -0,56% | 799.771,00 |
| 07.10.2025 | 142,40 | 143,75 | 142,40 | 143,05 | 0,14% | 456.368,00 |
| 06.10.2025 | 142,00 | 143,60 | 141,80 | 142,85 | 0,78% | 910.353,00 |
| 03.10.2025 | 141,70 | 142,50 | 140,70 | 141,75 | 0,35% | 461.908,00 |
| 02.10.2025 | 140,20 | 141,65 | 139,65 | 141,25 | 0,18% | 454.016,00 |
| 01.10.2025 | 141,40 | 141,55 | 140,00 | 141,00 | -0,42% | 971.699,00 |
| 30.09.2025 | 140,10 | 141,60 | 139,75 | 141,60 | 1,00% | 811.140,00 |
| 29.09.2025 | 140,00 | 141,10 | 139,20 | 140,20 | 0,25% | 641.835,00 |
| 26.09.2025 | 137,55 | 140,55 | 137,45 | 139,85 | 1,60% | 3.010.420,00 |
| 25.09.2025 | 137,00 | 138,25 | 136,55 | 137,65 | 0,25% | 2.296.629,00 |
| 24.09.2025 | 139,95 | 139,95 | 137,30 | 137,30 | -1,89% | 993.620,00 |
| 23.09.2025 | 140,30 | 141,35 | 139,90 | 139,95 | -0,18% | 606.704,00 |
| 22.09.2025 | 141,25 | 142,35 | 140,20 | 140,20 | -0,74% | 445.315,00 |
| 19.09.2025 | 142,90 | 143,35 | 141,05 | 141,25 | -1,33% | 1.456.078,00 |
| 18.09.2025 | 142,90 | 144,10 | 142,65 | 143,15 | 0,46% | 481.832,00 |
| 17.09.2025 | 142,20 | 143,40 | 141,30 | 142,50 | -0,04% | 546.944,00 |
| 16.09.2025 | 145,45 | 145,45 | 141,85 | 142,55 | -1,99% | 698.298,00 |
| 15.09.2025 | 146,95 | 147,45 | 144,85 | 145,45 | -0,89% | 501.807,00 |
| 12.09.2025 | 145,95 | 147,90 | 145,45 | 146,75 | 0,93% | 438.997,00 |
| 11.09.2025 | 145,00 | 145,65 | 144,20 | 145,40 | 0,45% | 515.316,00 |
| 10.09.2025 | 145,50 | 145,90 | 143,60 | 144,75 | -0,17% | 493.138,00 |
| 09.09.2025 | 147,00 | 147,05 | 144,65 | 145,00 | -0,99% | 368.507,00 |
| 08.09.2025 | 146,00 | 146,75 | 145,30 | 146,45 | 0,31% | 293.396,00 |
| 05.09.2025 | 145,90 | 147,05 | 145,45 | 146,00 | 0,38% | 348.551,00 |
| 04.09.2025 | 144,85 | 146,75 | 144,20 | 145,45 | 0,83% | 492.662,00 |
| 03.09.2025 | 144,00 | 144,80 | 143,20 | 144,25 | 0,42% | 434.047,00 |
| 02.09.2025 | 147,00 | 147,20 | 143,65 | 143,65 | -2,31% | 670.554,00 |
| 01.09.2025 | 144,65 | 147,15 | 144,40 | 147,05 | 1,59% | 612.607,00 |
| 29.08.2025 | 144,50 | 145,00 | 143,00 | 144,75 | -0,17% | 919.653,00 |
| 28.08.2025 | 148,25 | 148,80 | 144,55 | 145,00 | -2,16% | 1.133.546,00 |
| 27.08.2025 | 149,00 | 149,30 | 147,15 | 148,20 | -0,54% | 489.722,00 |
| 26.08.2025 | 150,00 | 150,15 | 148,05 | 149,00 | -1,10% | 1.057.265,00 |
| 25.08.2025 | 152,60 | 152,60 | 150,30 | 150,65 | -1,34% | 280.374,00 |
| 22.08.2025 | 151,75 | 153,15 | 151,50 | 152,70 | 0,30% | 381.314,00 |
| 21.08.2025 | 153,30 | 153,30 | 151,80 | 152,25 | -0,59% | 459.553,00 |
| 20.08.2025 | 151,40 | 154,05 | 150,85 | 153,15 | 1,16% | 387.566,00 |
| 19.08.2025 | 148,35 | 151,50 | 148,30 | 151,40 | 2,12% | 365.484,00 |
| 18.08.2025 | 148,75 | 149,20 | 147,60 | 148,25 | -0,24% | 467.808,00 |
| 15.08.2025 | 148,00 | 149,15 | 147,05 | 148,60 | 0,54% | 705.250,00 |
| 14.08.2025 | 149,35 | 149,55 | 147,80 | 147,80 | -0,91% | 444.069,00 |
| 13.08.2025 | 147,50 | 149,15 | 147,00 | 149,15 | 1,50% | 416.563,00 |
| 12.08.2025 | 147,60 | 148,00 | 146,35 | 146,95 | -0,17% | 412.278,00 |
| 11.08.2025 | 148,60 | 149,00 | 146,90 | 147,20 | -0,91% | 296.417,00 |
| 08.08.2025 | 148,80 | 149,45 | 148,15 | 148,55 | 0,00% | 334.878,00 |
| 07.08.2025 | 148,25 | 149,65 | 147,85 | 148,55 | 0,47% | 374.047,00 |
| 06.08.2025 | 147,30 | 148,40 | 147,20 | 147,85 | 0,37% | 590.528,00 |
| 05.08.2025 | 147,35 | 147,70 | 145,70 | 147,30 | 0,37% | 809.161,00 |
| 04.08.2025 | 145,25 | 147,60 | 145,10 | 146,75 | 1,66% | 726.877,00 |
| 01.08.2025 | 145,00 | 146,05 | 143,50 | 144,35 | -0,79% | 725.839,00 |
| 31.07.2025 | 144,00 | 146,55 | 143,60 | 145,50 | 3,12% | 1.530.558,00 |
| 30.07.2025 | 141,20 | 152,40 | 141,00 | 141,10 | -4,01% | 1.668.502,00 |
| 29.07.2025 | 146,20 | 149,85 | 145,95 | 147,00 | 0,68% | 345.351,00 |
| 28.07.2025 | 147,70 | 148,30 | 144,60 | 146,00 | -0,68% | 489.038,00 |
| 25.07.2025 | 146,30 | 148,00 | 146,10 | 147,00 | 0,75% | 356.667,00 |
| 24.07.2025 | 145,75 | 146,80 | 144,90 | 145,90 | 0,76% | 402.061,00 |
| 23.07.2025 | 143,65 | 145,20 | 143,55 | 144,80 | 1,65% | 508.978,00 |
| 22.07.2025 | 143,85 | 144,30 | 142,35 | 142,45 | -0,97% | 258.300,00 |
| 21.07.2025 | 145,00 | 145,85 | 143,60 | 143,85 | -0,83% | 204.560,00 |
| 18.07.2025 | 146,80 | 147,00 | 144,70 | 145,05 | -0,58% | 279.150,00 |
| 17.07.2025 | 144,50 | 146,75 | 144,50 | 145,90 | 1,67% | 358.511,00 |
| 16.07.2025 | 144,40 | 144,55 | 143,30 | 143,50 | -0,93% | 319.000,00 |
| 15.07.2025 | 145,15 | 145,90 | 144,70 | 144,85 | 0,07% | 223.893,00 |
| 14.07.2025 | 144,15 | 144,75 | 143,30 | 144,75 | -0,10% | 173.013,00 |
| 11.07.2025 | 146,15 | 146,50 | 144,05 | 144,90 | -0,92% | 320.864,00 |
| 10.07.2025 | 144,20 | 146,90 | 144,20 | 146,25 | 1,70% | 428.351,00 |
| 09.07.2025 | 143,30 | 144,95 | 142,95 | 143,80 | 0,28% | 411.378,00 |
| 08.07.2025 | 144,70 | 145,20 | 143,20 | 143,40 | -1,04% | 645.498,00 |
| 07.07.2025 | 144,75 | 145,80 | 144,50 | 144,90 | 0,35% | 395.031,00 |
| 04.07.2025 | 146,00 | 146,00 | 143,70 | 144,40 | -1,06% | 300.962,00 |
| 03.07.2025 | 144,75 | 145,95 | 144,35 | 145,95 | 1,28% | 414.858,00 |
| 02.07.2025 | 142,20 | 144,85 | 142,20 | 144,10 | 1,41% | 804.139,00 |
| 01.07.2025 | 141,75 | 142,15 | 140,80 | 142,10 | 0,42% | 499.050,00 |
| 30.06.2025 | 143,25 | 143,85 | 140,60 | 141,50 | -1,08% | 1.227.631,00 |
| 27.06.2025 | 140,40 | 143,05 | 139,80 | 143,05 | 2,58% | 1.213.994,00 |
| 26.06.2025 | 139,00 | 140,00 | 138,60 | 139,45 | 0,07% | 479.392,00 |
| 25.06.2025 | 140,05 | 141,45 | 139,35 | 139,35 | -0,32% | 376.880,00 |
| 24.06.2025 | 142,30 | 144,05 | 139,65 | 139,80 | -0,78% | 1.602.741,00 |
| 23.06.2025 | 138,05 | 141,45 | 138,05 | 140,90 | 2,40% | 762.573,00 |
| 19.06.2025 | 137,00 | 137,95 | 136,30 | 137,60 | 0,00% | 1.582.928,00 |
| 18.06.2025 | 137,35 | 138,00 | 135,70 | 137,60 | 0,33% | 977.170,00 |
| 17.06.2025 | 138,00 | 138,65 | 137,10 | 137,15 | -1,40% | 659.853,00 |
| 16.06.2025 | 137,35 | 139,25 | 137,35 | 139,10 | 1,16% | 750.811,00 |
| 13.06.2025 | 138,00 | 138,30 | 136,80 | 137,50 | -1,65% | 919.792,00 |
| 12.06.2025 | 138,60 | 139,80 | 138,40 | 139,80 | 0,36% | 914.832,00 |
| 11.06.2025 | 140,90 | 141,25 | 139,10 | 139,30 | -1,14% | 822.038,00 |
| 10.06.2025 | 142,45 | 143,60 | 140,75 | 140,90 | -0,81% | 480.837,00 |
| 09.06.2025 | 142,00 | 143,75 | 142,00 | 142,05 | 0,00% | 460.657,00 |
| 05.06.2025 | 143,10 | 143,80 | 141,90 | 142,05 | -0,53% | 1.100.054,00 |
| 04.06.2025 | 142,85 | 143,80 | 141,80 | 142,80 | 0,42% | 838.977,00 |
| 03.06.2025 | 141,75 | 142,20 | 140,70 | 142,20 | 0,46% | 1.149.313,00 |
| 02.06.2025 | 141,20 | 141,65 | 140,30 | 141,55 | -0,14% | 970.964,00 |
| 30.05.2025 | 142,35 | 142,60 | 140,90 | 141,75 | -0,77% | 4.081.021,00 |
| 28.05.2025 | 144,20 | 145,30 | 142,85 | 142,85 | -1,21% | 544.322,00 |
| 27.05.2025 | 144,30 | 145,40 | 143,65 | 144,60 | 0,28% | 494.461,00 |
| 26.05.2025 | 142,80 | 144,20 | 142,80 | 144,20 | 1,59% | 272.713,00 |