147,33SEK
0,98%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 142,55 | 144,60 | 139,80 | 141,95 | -0,39% | 650.499,00 |
| 22.05.2025 | 145,45 | 145,45 | 141,10 | 142,50 | -1,99% | 1.132.867,00 |
| 21.05.2025 | 145,05 | 145,40 | 143,00 | 145,40 | -0,07% | 876.765,00 |
| 20.05.2025 | 144,00 | 145,50 | 143,25 | 145,50 | 1,11% | 823.008,00 |
| 19.05.2025 | 143,10 | 144,40 | 142,35 | 143,90 | 0,52% | 635.772,00 |
| 16.05.2025 | 144,00 | 144,40 | 142,70 | 143,15 | -0,45% | 749.112,00 |
| 15.05.2025 | 141,40 | 143,80 | 141,10 | 143,80 | 1,52% | 686.595,00 |
| 14.05.2025 | 141,15 | 144,70 | 140,80 | 141,65 | 0,35% | 878.382,00 |
| 13.05.2025 | 142,35 | 143,30 | 141,00 | 141,15 | -0,84% | 4.173.724,00 |
| 12.05.2025 | 139,70 | 142,35 | 139,70 | 142,35 | 2,26% | 1.089.262,00 |
| 09.05.2025 | 138,55 | 140,65 | 137,30 | 139,20 | -0,25% | 1.290.342,00 |
| 08.05.2025 | 135,45 | 143,30 | 134,90 | 139,55 | -6,44% | 2.819.455,00 |
| 07.05.2025 | 151,95 | 152,90 | 149,15 | 149,15 | -1,84% | 1.546.142,00 |
| 06.05.2025 | 152,40 | 152,85 | 150,10 | 151,95 | 0,03% | 1.008.836,00 |
| 05.05.2025 | 152,80 | 153,05 | 151,75 | 151,90 | -0,56% | 396.518,00 |
| 02.05.2025 | 154,00 | 155,55 | 151,95 | 152,75 | -0,49% | 787.238,00 |
| 30.04.2025 | 151,50 | 153,50 | 151,20 | 153,50 | 2,44% | 845.775,00 |
| 29.04.2025 | 150,50 | 151,00 | 149,40 | 149,85 | 0,07% | 682.969,00 |
| 28.04.2025 | 149,50 | 151,25 | 149,20 | 149,75 | 0,57% | 777.282,00 |
| 25.04.2025 | 146,90 | 149,50 | 146,35 | 148,90 | 1,36% | 547.508,00 |
| 24.04.2025 | 145,75 | 147,55 | 145,00 | 146,90 | 0,93% | 502.094,00 |
| 23.04.2025 | 145,55 | 147,30 | 144,45 | 145,55 | 0,83% | 874.855,00 |
| 22.04.2025 | 143,15 | 144,70 | 141,55 | 144,35 | 0,59% | 413.545,00 |
| 17.04.2025 | 144,75 | 145,40 | 142,60 | 143,50 | -0,76% | 303.971,00 |
| 16.04.2025 | 144,85 | 145,50 | 143,60 | 144,60 | -0,52% | 584.504,00 |
| 15.04.2025 | 141,50 | 145,35 | 141,45 | 145,35 | 2,94% | 664.175,00 |
| 14.04.2025 | 139,00 | 141,40 | 138,05 | 141,20 | 3,52% | 892.820,00 |
| 11.04.2025 | 138,30 | 139,15 | 135,55 | 136,40 | -1,12% | 725.440,00 |
| 10.04.2025 | 142,00 | 142,00 | 136,75 | 137,95 | 4,27% | 1.437.717,00 |
| 09.04.2025 | 130,00 | 133,25 | 129,10 | 132,30 | -0,75% | 2.224.773,00 |
| 08.04.2025 | 133,05 | 134,90 | 130,70 | 133,30 | 2,82% | 1.386.665,00 |
| 07.04.2025 | 127,40 | 135,40 | 125,85 | 129,65 | -4,21% | 1.492.574,00 |
| 04.04.2025 | 139,80 | 140,80 | 132,75 | 135,35 | -3,70% | 1.224.452,00 |
| 03.04.2025 | 139,20 | 142,40 | 138,50 | 140,55 | -0,53% | 1.064.948,00 |
| 02.04.2025 | 141,90 | 142,25 | 139,80 | 141,30 | -0,53% | 666.435,00 |
| 01.04.2025 | 142,65 | 143,80 | 141,50 | 142,05 | 0,07% | 701.859,00 |
| 31.03.2025 | 141,00 | 142,20 | 140,60 | 141,95 | 0,11% | 669.466,00 |
| 28.03.2025 | 143,00 | 143,10 | 141,25 | 141,80 | -1,08% | 471.240,00 |
| 27.03.2025 | 144,90 | 145,35 | 142,90 | 143,35 | -1,48% | 1.150.087,00 |
| 26.03.2025 | 145,05 | 145,80 | 143,45 | 145,50 | 0,38% | 905.732,00 |
| 25.03.2025 | 145,25 | 145,25 | 142,25 | 144,95 | -0,21% | 998.368,00 |
| 24.03.2025 | 145,40 | 146,50 | 144,60 | 145,25 | 0,14% | 559.299,00 |
| 21.03.2025 | 144,50 | 145,25 | 143,60 | 145,05 | 0,35% | 1.621.312,00 |
| 20.03.2025 | 146,85 | 147,35 | 143,35 | 144,55 | -1,43% | 1.127.437,00 |
| 19.03.2025 | 147,20 | 147,95 | 145,95 | 146,65 | -0,37% | 986.467,00 |
| 18.03.2025 | 149,50 | 150,25 | 146,20 | 147,20 | -1,14% | 793.159,00 |
| 17.03.2025 | 149,15 | 150,15 | 148,20 | 148,90 | -0,20% | 592.944,00 |
| 14.03.2025 | 147,75 | 149,75 | 147,75 | 149,20 | 1,12% | 896.481,00 |
| 13.03.2025 | 145,85 | 149,05 | 145,25 | 147,55 | 0,75% | 669.018,00 |
| 12.03.2025 | 146,10 | 146,95 | 144,80 | 146,45 | 0,65% | 947.075,00 |
| 11.03.2025 | 146,85 | 147,70 | 145,50 | 145,50 | -0,92% | 1.151.302,00 |
| 10.03.2025 | 148,15 | 149,90 | 146,45 | 146,85 | -0,88% | 1.127.126,00 |
| 07.03.2025 | 146,65 | 148,65 | 145,60 | 148,15 | 0,71% | 886.199,00 |
| 06.03.2025 | 150,65 | 151,00 | 145,30 | 147,10 | -1,93% | 1.923.191,00 |
| 05.03.2025 | 152,50 | 153,15 | 148,85 | 150,00 | -0,96% | 2.328.383,00 |
| 04.03.2025 | 155,65 | 155,65 | 151,25 | 151,45 | -2,98% | 1.812.264,00 |
| 03.03.2025 | 155,60 | 156,90 | 154,80 | 156,10 | 0,13% | 1.194.730,00 |
| 28.02.2025 | 155,50 | 155,90 | 154,40 | 155,90 | -0,26% | 2.121.522,00 |