151,12SEK
-0,25%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 151,96 | 152,20 | 150,55 | 150,63 | -0,57% | - |
| 27.08.2026 | 149,20 | 151,50 | 148,80 | 151,50 | 1,34% | 1.198.912,00 |
| 26.08.2026 | 147,20 | 149,50 | 146,60 | 149,50 | 1,29% | 1.265.255,00 |
| 25.08.2026 | 147,00 | 147,90 | 146,80 | 147,60 | 0,54% | 1.119.699,00 |
| 24.08.2026 | 146,70 | 147,30 | 146,10 | 146,80 | 0,07% | 972.377,00 |
| 21.08.2026 | 146,10 | 147,60 | 145,90 | 146,70 | 0,41% | 2.167.684,00 |
| 20.08.2026 | 145,70 | 146,40 | 145,20 | 146,10 | 0,27% | 2.922.446,00 |
| 19.08.2026 | 144,80 | 145,90 | 144,40 | 145,70 | 0,41% | 1.080.453,00 |
| 18.08.2026 | 146,40 | 146,40 | 144,80 | 145,10 | -0,75% | 1.107.546,00 |
| 17.08.2026 | 147,30 | 147,50 | 146,20 | 146,20 | -1,22% | 1.032.458,00 |
| 14.08.2026 | 147,10 | 148,20 | 146,90 | 148,00 | 0,89% | 896.684,00 |
| 13.08.2026 | 147,60 | 148,70 | 146,70 | 146,70 | -0,81% | 1.389.492,00 |
| 12.08.2026 | 148,40 | 149,20 | 147,20 | 147,90 | -0,34% | 1.244.623,00 |
| 11.08.2026 | 149,50 | 149,80 | 148,40 | 148,40 | -0,80% | 911.831,00 |
| 10.08.2026 | 150,30 | 150,90 | 149,10 | 149,60 | -0,60% | 1.142.194,00 |
| 07.08.2026 | 153,20 | 153,50 | 150,00 | 150,50 | -2,08% | 2.386.180,00 |
| 06.08.2026 | 153,00 | 154,40 | 153,00 | 153,70 | 0,79% | 1.025.623,00 |
| 05.08.2026 | 154,90 | 155,40 | 152,50 | 152,50 | -1,29% | 1.221.057,00 |
| 04.08.2026 | 155,60 | 156,20 | 154,50 | 154,50 | -0,71% | 910.066,00 |
| 03.08.2026 | 153,00 | 156,60 | 152,00 | 155,60 | 1,70% | 1.051.011,00 |
| 31.07.2026 | 155,50 | 155,70 | 153,00 | 153,00 | -1,35% | 1.355.094,00 |
| 30.07.2026 | 158,20 | 159,80 | 155,10 | 155,10 | -1,96% | 1.286.283,00 |
| 29.07.2026 | 158,60 | 159,00 | 157,30 | 158,20 | -0,38% | 1.088.923,00 |
| 28.07.2026 | 157,00 | 159,90 | 156,40 | 158,80 | 1,53% | 1.116.311,00 |
| 27.07.2026 | 152,60 | 158,00 | 152,60 | 156,40 | 3,58% | 3.116.685,00 |
| 24.07.2026 | 159,00 | 159,00 | 149,20 | 151,00 | -10,97% | 7.124.220,00 |
| 23.07.2026 | 170,00 | 170,10 | 168,30 | 169,60 | -0,18% | 1.550.622,00 |
| 22.07.2026 | 166,30 | 170,20 | 165,40 | 169,90 | 2,41% | 1.037.151,00 |
| 21.07.2026 | 166,20 | 167,00 | 165,30 | 165,90 | -0,54% | 849.200,00 |
| 20.07.2026 | 164,00 | 167,00 | 163,70 | 166,80 | 1,03% | 981.048,00 |
| 17.07.2026 | 163,00 | 165,10 | 162,50 | 165,10 | 1,60% | 1.043.936,00 |
| 16.07.2026 | 162,10 | 163,10 | 160,20 | 162,50 | 0,25% | 606.358,00 |
| 15.07.2026 | 161,10 | 162,40 | 159,80 | 162,10 | 0,37% | 838.024,00 |
| 14.07.2026 | 161,50 | 162,80 | 160,10 | 161,50 | -0,12% | 573.592,00 |
| 13.07.2026 | 162,90 | 162,90 | 161,00 | 161,70 | -0,61% | 485.043,00 |
| 10.07.2026 | 163,10 | 164,00 | 162,20 | 162,70 | 0,00% | 499.301,00 |
| 09.07.2026 | 161,70 | 163,50 | 161,40 | 162,70 | 0,81% | 760.687,00 |
| 08.07.2026 | 161,80 | 162,40 | 159,70 | 161,40 | -0,98% | 690.123,00 |
| 07.07.2026 | 163,00 | 163,70 | 162,60 | 163,00 | 0,37% | 744.889,00 |
| 06.07.2026 | 164,40 | 165,00 | 161,80 | 162,40 | -1,04% | 699.196,00 |
| 03.07.2026 | 162,90 | 164,40 | 162,60 | 164,10 | 0,74% | 543.555,00 |
| 02.07.2026 | 159,70 | 162,90 | 159,70 | 162,90 | 1,75% | 1.048.482,00 |
| 01.07.2026 | 159,30 | 161,30 | 157,80 | 160,10 | 0,57% | 1.296.533,00 |
| 30.06.2026 | 160,50 | 160,50 | 157,90 | 159,20 | -0,75% | 1.123.247,00 |
| 29.06.2026 | 158,30 | 162,20 | 158,20 | 160,40 | 2,56% | 1.261.703,00 |
| 26.06.2026 | 156,30 | 157,50 | 155,30 | 156,40 | 0,06% | 909.697,00 |
| 25.06.2026 | 155,20 | 156,90 | 154,70 | 156,30 | 0,77% | 1.118.888,00 |
| 24.06.2026 | 150,60 | 155,10 | 150,60 | 155,10 | 2,99% | 1.215.008,00 |
| 23.06.2026 | 150,40 | 151,30 | 149,80 | 150,60 | 0,00% | 1.404.219,00 |
| 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 |