150,34SEK
-0,96%
Echtzeit-Aktienkurs SECURITAS AB B SK 1
Bid:
Ask:
Aktienkurse zur SECURITAS AB B SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 151,80 | 152,00 | 149,70 | 150,60 | -0,79% | 1.491.660,00 |
| 18.06.2026 | 151,30 | 152,30 | 150,10 | 151,80 | 0,53% | 2.096.971,00 |
| 17.06.2026 | 151,80 | 152,40 | 150,00 | 151,00 | -0,98% | 1.606.990,00 |
| 16.06.2026 | 155,80 | 156,90 | 148,50 | 152,50 | -1,55% | 2.409.356,00 |
| 15.06.2026 | 158,30 | 159,60 | 154,90 | 154,90 | -1,40% | 1.475.253,00 |
| 12.06.2026 | 157,90 | 158,60 | 156,60 | 157,10 | 0,90% | 980.502,00 |
| 11.06.2026 | 156,60 | 159,00 | 155,70 | 155,70 | -0,57% | 1.178.673,00 |
| 10.06.2026 | 155,30 | 158,00 | 154,80 | 156,60 | 0,84% | 928.412,00 |
| 09.06.2026 | 156,00 | 157,10 | 154,80 | 155,30 | -0,06% | 707.791,00 |
| 08.06.2026 | 155,00 | 156,60 | 153,80 | 155,40 | -0,38% | 849.205,00 |
| 05.06.2026 | 157,10 | 158,60 | 156,00 | 156,00 | -0,32% | 647.548,00 |
| 04.06.2026 | 155,20 | 157,90 | 155,20 | 156,50 | 0,71% | 878.862,00 |
| 03.06.2026 | 154,00 | 156,00 | 154,00 | 155,40 | 1,30% | 1.532.114,00 |
| 02.06.2026 | 153,50 | 157,50 | 153,30 | 153,40 | 1,25% | 1.233.972,00 |
| 01.06.2026 | 153,60 | 154,20 | 151,50 | 151,50 | -1,75% | 1.829.277,00 |
| 29.05.2026 | 153,00 | 154,20 | 152,00 | 154,20 | 1,31% | 4.300.434,00 |
| 28.05.2026 | 155,10 | 155,10 | 152,20 | 152,20 | -2,06% | 1.385.384,00 |
| 27.05.2026 | 153,50 | 157,00 | 153,50 | 155,40 | -1,96% | 2.098.679,00 |
| 26.05.2026 | 160,00 | 160,70 | 158,50 | 158,50 | -1,12% | 926.523,00 |
| 25.05.2026 | 157,30 | 160,30 | 157,30 | 160,30 | 3,22% | 830.208,00 |
| 22.05.2026 | 158,80 | 159,10 | 155,30 | 155,30 | -1,52% | 1.101.717,00 |
| 21.05.2026 | 159,30 | 160,20 | 156,00 | 157,70 | -0,88% | 931.258,00 |
| 20.05.2026 | 157,20 | 159,80 | 156,80 | 159,10 | 1,21% | 909.026,00 |
| 19.05.2026 | 154,90 | 157,80 | 154,90 | 157,20 | 1,75% | 977.763,00 |
| 18.05.2026 | 152,90 | 155,20 | 151,90 | 154,50 | 0,78% | 994.609,00 |
| 15.05.2026 | 153,40 | 153,90 | 152,00 | 153,30 | 1,19% | 1.395.746,00 |
| 13.05.2026 | 152,00 | 152,60 | 151,40 | 151,50 | 0,26% | 968.990,00 |
| 12.05.2026 | 155,00 | 155,00 | 151,00 | 151,10 | -2,52% | 1.359.460,00 |
| 11.05.2026 | 157,00 | 157,70 | 155,00 | 155,00 | -1,65% | 1.633.906,00 |
| 08.05.2026 | 158,00 | 159,00 | 157,20 | 157,60 | -0,57% | 681.403,00 |
| 07.05.2026 | 159,80 | 160,30 | 157,90 | 158,50 | -0,13% | 859.775,00 |
| 06.05.2026 | 156,30 | 159,90 | 156,00 | 158,70 | 2,06% | 1.075.810,00 |
| 05.05.2026 | 156,00 | 157,20 | 155,20 | 155,50 | 0,26% | 821.896,00 |
| 04.05.2026 | 154,90 | 157,00 | 153,40 | 155,10 | 0,65% | 1.004.069,00 |
| 30.04.2026 | 152,00 | 154,60 | 152,00 | 154,10 | -1,47% | 1.265.325,00 |
| 29.04.2026 | 155,00 | 156,80 | 154,30 | 156,40 | 1,10% | 1.091.183,00 |
| 28.04.2026 | 154,60 | 155,70 | 150,20 | 154,70 | -4,09% | 2.766.622,00 |
| 27.04.2026 | 165,40 | 165,50 | 160,70 | 161,30 | -2,60% | 1.085.892,00 |
| 24.04.2026 | 164,60 | 166,60 | 163,50 | 165,60 | 0,49% | 797.034,00 |
| 23.04.2026 | 166,10 | 166,30 | 164,40 | 164,80 | -0,78% | 872.248,00 |
| 22.04.2026 | 168,00 | 168,30 | 166,10 | 166,10 | -1,13% | 781.830,00 |
| 21.04.2026 | 169,00 | 169,30 | 167,90 | 168,00 | -0,59% | 913.677,00 |
| 20.04.2026 | 170,70 | 171,00 | 169,00 | 169,00 | -1,74% | 964.072,00 |
| 17.04.2026 | 170,40 | 172,00 | 169,90 | 172,00 | 1,12% | 835.155,00 |
| 16.04.2026 | 170,00 | 171,30 | 169,10 | 170,10 | 1,01% | 906.712,00 |
| 15.04.2026 | 168,90 | 169,40 | 167,80 | 168,40 | 0,12% | 1.152.309,00 |
| 14.04.2026 | 167,30 | 169,70 | 167,30 | 168,20 | 1,02% | 984.114,00 |
| 13.04.2026 | 167,50 | 167,50 | 165,70 | 166,50 | -0,72% | 713.186,00 |
| 10.04.2026 | 167,90 | 169,00 | 166,90 | 167,70 | 0,06% | 807.720,00 |
| 09.04.2026 | 164,70 | 168,10 | 164,00 | 167,60 | 2,01% | 1.525.131,00 |
| 08.04.2026 | 162,70 | 164,60 | 162,50 | 164,30 | 2,30% | 1.024.822,00 |
| 07.04.2026 | 162,60 | 164,20 | 160,40 | 160,60 | -1,47% | 1.055.481,00 |
| 02.04.2026 | 163,40 | 163,40 | 160,80 | 163,00 | 0,80% | 698.043,00 |
| 01.04.2026 | 160,30 | 163,35 | 160,00 | 161,70 | 2,47% | 1.304.569,00 |
| 31.03.2026 | 158,00 | 162,35 | 157,70 | 157,80 | -0,03% | 1.751.167,00 |
| 30.03.2026 | 155,75 | 158,00 | 154,40 | 157,85 | 1,35% | 890.318,00 |
| 27.03.2026 | 156,00 | 157,00 | 153,55 | 155,75 | 0,65% | 876.535,00 |
| 26.03.2026 | 153,80 | 155,50 | 153,00 | 154,75 | 0,36% | 870.309,00 |
| 25.03.2026 | 152,45 | 154,20 | 152,40 | 154,20 | 1,15% | 904.094,00 |
| 24.03.2026 | 151,10 | 152,80 | 150,90 | 152,45 | 1,03% | 752.039,00 |
| 23.03.2026 | 144,75 | 153,40 | 144,10 | 150,90 | 2,20% | 1.007.795,00 |
| 20.03.2026 | 150,00 | 150,30 | 147,05 | 147,65 | -1,27% | 1.588.757,00 |
| 19.03.2026 | 155,00 | 155,05 | 149,55 | 149,55 | -4,47% | 1.503.014,00 |
| 18.03.2026 | 157,15 | 158,40 | 155,45 | 156,55 | -0,57% | 739.474,00 |
| 17.03.2026 | 157,50 | 157,65 | 155,70 | 157,45 | -0,10% | 625.559,00 |
| 16.03.2026 | 157,25 | 157,95 | 155,95 | 157,60 | 0,22% | 714.349,00 |
| 13.03.2026 | 155,95 | 157,65 | 154,75 | 157,25 | 0,19% | 969.501,00 |
| 12.03.2026 | 155,85 | 156,95 | 154,90 | 156,95 | 0,61% | 751.031,00 |
| 11.03.2026 | 155,65 | 156,35 | 154,45 | 156,00 | 0,00% | 893.656,00 |
| 10.03.2026 | 154,85 | 156,75 | 154,65 | 156,00 | 1,46% | 679.746,00 |
| 09.03.2026 | 153,55 | 154,75 | 152,10 | 153,75 | -1,66% | 933.654,00 |
| 06.03.2026 | 158,15 | 159,45 | 154,25 | 156,35 | -1,29% | 880.774,00 |
| 05.03.2026 | 157,50 | 158,70 | 156,30 | 158,40 | 0,99% | 1.012.979,00 |
| 04.03.2026 | 154,85 | 157,55 | 154,80 | 156,85 | 1,29% | 768.357,00 |
| 03.03.2026 | 157,55 | 157,55 | 153,40 | 154,85 | -2,09% | 949.908,00 |
| 02.03.2026 | 159,00 | 159,25 | 157,05 | 158,15 | -1,59% | 874.992,00 |
| 27.02.2026 | 158,30 | 160,70 | 157,65 | 160,70 | 1,52% | 1.432.867,00 |
| 26.02.2026 | 157,55 | 158,35 | 156,55 | 158,30 | 0,38% | 801.136,00 |
| 25.02.2026 | 155,95 | 157,70 | 155,15 | 157,70 | 1,12% | 990.966,00 |
| 24.02.2026 | 155,30 | 156,75 | 154,00 | 155,95 | 0,03% | 894.793,00 |
| 23.02.2026 | 157,45 | 157,45 | 155,15 | 155,90 | -0,98% | 732.402,00 |
| 20.02.2026 | 156,70 | 158,70 | 156,65 | 157,45 | 0,48% | 738.547,00 |
| 19.02.2026 | 154,85 | 157,35 | 154,70 | 156,70 | 1,19% | 663.417,00 |
| 18.02.2026 | 154,85 | 156,00 | 153,95 | 154,85 | -0,10% | 554.723,00 |
| 17.02.2026 | 158,00 | 158,00 | 155,00 | 155,00 | -2,02% | 1.343.892,00 |
| 16.02.2026 | 157,80 | 159,50 | 156,80 | 158,20 | 0,67% | 840.032,00 |
| 13.02.2026 | 156,00 | 157,80 | 155,00 | 157,15 | 0,42% | 810.577,00 |
| 12.02.2026 | 159,10 | 159,15 | 156,10 | 156,50 | -0,86% | 1.332.044,00 |
| 11.02.2026 | 159,00 | 159,75 | 156,50 | 157,85 | -0,47% | 871.800,00 |
| 10.02.2026 | 157,70 | 158,60 | 156,40 | 158,60 | 1,12% | 768.905,00 |
| 09.02.2026 | 159,05 | 159,45 | 155,40 | 156,85 | -1,45% | 1.334.588,00 |
| 06.02.2026 | 159,80 | 160,45 | 157,50 | 159,15 | -0,84% | 946.599,00 |
| 05.02.2026 | 157,15 | 160,75 | 156,90 | 160,50 | 0,56% | 1.831.641,00 |
| 04.02.2026 | 150,00 | 159,90 | 146,40 | 159,60 | 7,47% | 2.496.542,00 |
| 03.02.2026 | 150,80 | 151,10 | 147,15 | 148,50 | -1,13% | 1.331.463,00 |
| 02.02.2026 | 147,00 | 150,25 | 146,00 | 150,20 | 2,11% | 1.239.123,00 |
| 30.01.2026 | 146,60 | 147,30 | 145,70 | 147,10 | 0,62% | 942.169,00 |
| 29.01.2026 | 148,10 | 148,25 | 145,65 | 146,20 | -0,85% | 1.279.139,00 |
| 28.01.2026 | 147,00 | 148,40 | 146,00 | 147,45 | 0,31% | 1.617.223,00 |
| 27.01.2026 | 147,00 | 147,95 | 146,05 | 147,00 | 0,48% | 958.400,00 |