146,89SEK
-0,61%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 148,10 | 148,25 | 145,75 | 146,20 | -1,08% | 1.134.264,00 |
| 28.01.2026 | 146,97 | 148,37 | 146,21 | 147,79 | 0,54% | - |
| 27.01.2026 | 147,00 | 147,95 | 146,05 | 147,00 | 0,48% | 947.384,00 |
| 26.01.2026 | 147,05 | 147,60 | 145,40 | 146,30 | -0,51% | 832.282,00 |
| 23.01.2026 | 147,95 | 147,95 | 145,85 | 147,05 | -0,61% | 974.664,00 |
| 22.01.2026 | 146,70 | 147,95 | 146,20 | 147,95 | 1,58% | 859.156,00 |
| 21.01.2026 | 144,05 | 145,65 | 142,95 | 145,65 | 0,55% | 1.050.090,00 |
| 20.01.2026 | 144,45 | 144,85 | 142,50 | 144,85 | 0,24% | 921.995,00 |
| 19.01.2026 | 144,00 | 145,85 | 142,65 | 144,50 | -0,48% | 759.169,00 |
| 16.01.2026 | 144,50 | 145,60 | 144,15 | 145,20 | 0,35% | 594.887,00 |
| 15.01.2026 | 144,80 | 144,95 | 143,10 | 144,70 | 0,10% | 822.156,00 |
| 14.01.2026 | 143,90 | 144,55 | 142,40 | 144,55 | 0,38% | 826.425,00 |
| 13.01.2026 | 145,75 | 145,80 | 142,30 | 144,00 | -1,03% | 1.151.218,00 |
| 12.01.2026 | 147,40 | 148,25 | 145,20 | 145,50 | -1,42% | 989.242,00 |
| 09.01.2026 | 147,60 | 147,95 | 146,50 | 147,60 | -0,07% | 540.179,00 |
| 08.01.2026 | 147,10 | 149,15 | 146,70 | 147,70 | 0,37% | 1.253.380,00 |
| 07.01.2026 | 145,00 | 147,40 | 143,00 | 147,15 | 0,61% | 2.069.293,00 |
| 06.01.2026 | 145,73 | 146,57 | 145,21 | 146,25 | 0,66% | - |
| 05.01.2026 | 145,20 | 145,90 | 143,90 | 145,30 | -0,45% | 446.614,00 |
| 02.01.2026 | 148,10 | 149,00 | 145,55 | 145,95 | -0,85% | 531.499,00 |
| 30.12.2025 | 146,05 | 147,20 | 145,85 | 147,20 | 0,38% | 467.061,00 |
| 29.12.2025 | 145,75 | 147,20 | 145,00 | 146,65 | 0,93% | 498.772,00 |
| 23.12.2025 | 145,95 | 146,35 | 145,25 | 145,30 | -0,55% | 480.352,00 |
| 22.12.2025 | 145,90 | 146,40 | 145,25 | 146,10 | -0,07% | 498.867,00 |
| 19.12.2025 | 145,55 | 146,50 | 145,00 | 146,20 | 0,34% | 1.477.069,00 |
| 18.12.2025 | 143,95 | 145,70 | 143,70 | 145,70 | 1,08% | 897.556,00 |
| 17.12.2025 | 143,00 | 144,25 | 142,25 | 144,15 | 0,84% | 987.070,00 |
| 16.12.2025 | 144,20 | 144,85 | 142,20 | 142,95 | -0,63% | 1.301.201,00 |
| 15.12.2025 | 142,60 | 144,70 | 142,60 | 143,85 | 0,74% | 706.999,00 |
| 12.12.2025 | 142,30 | 143,70 | 141,80 | 142,80 | 0,35% | 907.541,00 |
| 11.12.2025 | 142,00 | 142,30 | 140,90 | 142,30 | 0,78% | 794.564,00 |
| 10.12.2025 | 141,00 | 141,65 | 139,95 | 141,20 | -0,25% | 592.914,00 |
| 09.12.2025 | 141,45 | 142,05 | 140,00 | 141,55 | 0,11% | 2.020.604,00 |
| 08.12.2025 | 143,90 | 144,00 | 139,75 | 141,40 | -2,01% | 1.443.885,00 |
| 05.12.2025 | 144,75 | 145,60 | 144,25 | 144,30 | -0,38% | 683.039,00 |
| 04.12.2025 | 145,55 | 146,70 | 144,45 | 144,85 | -0,24% | 967.044,00 |
| 03.12.2025 | 146,90 | 147,10 | 144,90 | 145,20 | -1,16% | 660.090,00 |
| 02.12.2025 | 148,00 | 148,45 | 146,65 | 146,90 | -0,74% | 650.957,00 |
| 01.12.2025 | 146,15 | 148,00 | 145,70 | 148,00 | 2,78% | 1.238.149,00 |
| 28.11.2025 | 143,55 | 144,00 | 142,15 | 144,00 | 0,56% | 1.399.943,00 |
| 27.11.2025 | 144,00 | 144,40 | 142,90 | 143,20 | -0,35% | 474.945,00 |
| 26.11.2025 | 144,00 | 144,40 | 143,20 | 143,70 | 0,24% | 618.557,00 |
| 25.11.2025 | 141,45 | 143,90 | 140,85 | 143,35 | 1,34% | 540.332,00 |
| 24.11.2025 | 141,15 | 141,85 | 140,25 | 141,45 | 0,21% | 970.658,00 |
| 21.11.2025 | 138,10 | 141,15 | 137,70 | 141,15 | 1,62% | 643.055,00 |
| 20.11.2025 | 140,00 | 140,05 | 138,30 | 138,90 | -0,07% | 754.307,00 |
| 19.11.2025 | 136,95 | 139,00 | 136,15 | 139,00 | -0,11% | 750.093,00 |
| 18.11.2025 | 140,00 | 140,40 | 138,50 | 139,15 | -1,28% | 957.964,00 |
| 17.11.2025 | 142,65 | 143,00 | 140,60 | 140,95 | -1,40% | 672.011,00 |
| 14.11.2025 | 143,60 | 143,60 | 141,95 | 142,95 | -0,73% | 745.568,00 |
| 13.11.2025 | 145,20 | 145,70 | 143,90 | 144,00 | -0,76% | 850.366,00 |
| 12.11.2025 | 143,60 | 145,35 | 143,05 | 145,10 | 1,04% | 1.141.412,00 |
| 11.11.2025 | 143,10 | 143,95 | 142,55 | 143,60 | 0,77% | 1.855.736,00 |
| 10.11.2025 | 144,05 | 144,50 | 142,05 | 142,50 | -1,08% | 1.320.118,00 |
| 07.11.2025 | 139,35 | 144,05 | 139,10 | 144,05 | 2,67% | 1.884.094,00 |
| 06.11.2025 | 145,20 | 146,60 | 138,30 | 140,30 | 0,47% | 2.137.952,00 |
| 05.11.2025 | 137,10 | 139,65 | 136,70 | 139,65 | 1,86% | 1.042.165,00 |
| 04.11.2025 | 137,05 | 137,80 | 136,00 | 137,10 | -0,40% | 517.445,00 |
| 03.11.2025 | 140,30 | 140,60 | 137,35 | 137,65 | -1,82% | 866.387,00 |
| 31.10.2025 | 140,50 | 141,55 | 139,80 | 140,20 | -0,14% | 419.698,00 |
| 30.10.2025 | 140,95 | 141,50 | 140,20 | 140,40 | -0,25% | 992.772,00 |
| 29.10.2025 | 141,55 | 141,75 | 140,55 | 140,75 | -0,57% | 403.373,00 |
| 28.10.2025 | 143,50 | 143,85 | 140,95 | 141,55 | -1,91% | 573.094,00 |
| 27.10.2025 | 144,35 | 144,70 | 143,15 | 144,30 | 0,14% | 371.770,00 |
| 24.10.2025 | 142,70 | 144,60 | 142,70 | 144,10 | 0,98% | 454.515,00 |
| 23.10.2025 | 142,00 | 143,05 | 141,45 | 142,70 | 0,67% | 518.673,00 |
| 22.10.2025 | 141,50 | 141,90 | 140,80 | 141,75 | 0,00% | 1.059.244,00 |
| 21.10.2025 | 141,10 | 141,75 | 139,80 | 141,75 | 0,46% | 493.528,00 |
| 20.10.2025 | 141,20 | 141,45 | 139,80 | 141,10 | 0,14% | 472.287,00 |
| 17.10.2025 | 139,30 | 141,35 | 138,60 | 140,90 | 0,61% | 504.095,00 |
| 16.10.2025 | 140,30 | 140,65 | 138,85 | 140,05 | -0,18% | 709.927,00 |
| 15.10.2025 | 140,30 | 140,30 | 138,55 | 140,30 | 0,21% | 602.330,00 |
| 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 |