142,97SEK
0,65%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |