12,688€
-0,39%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,76 | 12,82 | 12,56 | 12,67 | -0,51% | - |
| 14.10.2025 | 12,63 | 12,78 | 12,50 | 12,74 | 0,63% | - |
| 13.10.2025 | 12,66 | 12,75 | 12,61 | 12,66 | 0,88% | - |
| 10.10.2025 | 12,66 | 12,77 | 12,54 | 12,55 | -0,79% | - |
| 09.10.2025 | 13,05 | 13,08 | 12,59 | 12,65 | -3,05% | 1,00 |
| 08.10.2025 | 12,97 | 13,10 | 12,95 | 13,05 | 0,64% | 2,00 |
| 07.10.2025 | 13,01 | 13,13 | 12,95 | 12,96 | -0,38% | - |
| 06.10.2025 | 12,89 | 13,07 | 12,89 | 13,01 | 0,95% | 1.482,00 |
| 03.10.2025 | 12,81 | 12,94 | 12,79 | 12,89 | 0,59% | 1,00 |
| 02.10.2025 | 12,87 | 12,91 | 12,71 | 12,82 | -0,43% | 1,00 |
| 01.10.2025 | 12,83 | 12,88 | 12,68 | 12,87 | 0,23% | 50,00 |
| 30.09.2025 | 12,68 | 12,85 | 12,62 | 12,84 | 1,32% | 1,00 |
| 29.09.2025 | 12,72 | 12,82 | 12,61 | 12,67 | -0,18% | 2,00 |
| 26.09.2025 | 12,49 | 12,75 | 12,49 | 12,70 | 1,70% | - |
| 25.09.2025 | 12,44 | 12,55 | 12,38 | 12,48 | 0,60% | 1,00 |
| 24.09.2025 | 12,65 | 12,69 | 12,40 | 12,41 | -2,21% | 1.003,00 |
| 23.09.2025 | 12,71 | 12,82 | 12,69 | 12,69 | -0,24% | 2,00 |
| 22.09.2025 | 12,77 | 12,89 | 12,68 | 12,72 | -0,33% | - |
| 19.09.2025 | 12,98 | 13,01 | 12,75 | 12,76 | -1,73% | - |
| 18.09.2025 | 13,00 | 13,11 | 12,97 | 12,99 | -0,02% | - |
| 17.09.2025 | 13,06 | 13,08 | 12,90 | 12,99 | -0,52% | - |
| 16.09.2025 | 13,31 | 13,34 | 12,96 | 13,06 | -1,88% | 3,00 |
| 15.09.2025 | 13,45 | 13,49 | 13,28 | 13,31 | -1,08% | 2,00 |
| 12.09.2025 | 13,34 | 13,49 | 13,29 | 13,45 | 1,62% | 1,00 |
| 11.09.2025 | 13,23 | 13,30 | 13,18 | 13,24 | 0,02% | - |
| 10.09.2025 | 13,21 | 13,28 | 13,12 | 13,23 | 0,27% | - |
| 09.09.2025 | 13,31 | 13,37 | 13,15 | 13,20 | -0,40% | 900,00 |
| 08.09.2025 | 13,33 | 13,36 | 13,20 | 13,25 | -0,47% | 1,00 |
| 05.09.2025 | 13,19 | 13,40 | 13,19 | 13,31 | 0,95% | 1,00 |
| 04.09.2025 | 13,13 | 13,33 | 13,08 | 13,19 | 0,51% | 1,00 |
| 03.09.2025 | 13,12 | 13,18 | 13,01 | 13,12 | -0,04% | 1,00 |
| 02.09.2025 | 13,38 | 13,39 | 13,03 | 13,13 | -2,00% | 2,00 |
| 01.09.2025 | 13,06 | 13,40 | 13,06 | 13,39 | 2,53% | 2,00 |
| 29.08.2025 | 13,09 | 13,10 | 12,93 | 13,06 | -0,31% | - |
| 28.08.2025 | 13,37 | 13,44 | 13,06 | 13,10 | -1,89% | 2,00 |
| 27.08.2025 | 13,40 | 13,43 | 13,26 | 13,36 | -0,32% | 1,00 |
| 26.08.2025 | 13,51 | 13,51 | 13,26 | 13,40 | -0,80% | 1,00 |
| 25.08.2025 | 13,69 | 13,69 | 13,49 | 13,51 | -1,32% | 1,00 |
| 22.08.2025 | 13,63 | 13,75 | 13,55 | 13,69 | 0,42% | 3,00 |
| 21.08.2025 | 13,71 | 13,72 | 13,59 | 13,63 | -0,67% | - |
| 20.08.2025 | 13,50 | 13,75 | 13,45 | 13,72 | 1,74% | 2,00 |
| 19.08.2025 | 13,43 | 13,55 | 13,32 | 13,49 | 0,45% | - |
| 18.08.2025 | 13,30 | 13,43 | 13,23 | 13,43 | 0,98% | 4,00 |
| 15.08.2025 | 13,28 | 13,34 | 13,20 | 13,30 | 0,09% | 1,00 |
| 14.08.2025 | 13,36 | 13,38 | 13,23 | 13,28 | -0,64% | 2,00 |
| 13.08.2025 | 13,21 | 13,37 | 13,19 | 13,37 | 1,23% | 1,00 |
| 12.08.2025 | 13,19 | 13,22 | 13,09 | 13,21 | 0,28% | - |
| 11.08.2025 | 13,30 | 13,35 | 13,13 | 13,17 | -1,14% | 2,00 |
| 08.08.2025 | 13,29 | 13,39 | 13,26 | 13,32 | 0,08% | 4,00 |
| 07.08.2025 | 13,21 | 13,35 | 13,17 | 13,31 | 0,80% | 2,00 |
| 06.08.2025 | 13,19 | 13,27 | 13,15 | 13,21 | 0,30% | 1,00 |
| 05.08.2025 | 13,14 | 13,21 | 13,04 | 13,17 | 0,27% | 1,00 |
| 04.08.2025 | 12,92 | 13,19 | 12,92 | 13,13 | 1,63% | 2,00 |
| 01.08.2025 | 12,98 | 13,03 | 12,82 | 12,92 | -0,48% | 1,00 |
| 31.07.2025 | 12,64 | 13,14 | 12,64 | 12,98 | 2,79% | 1,00 |
| 30.07.2025 | 13,21 | 13,63 | 12,59 | 12,63 | -4,35% | 198,00 |
| 29.07.2025 | 13,08 | 13,23 | 13,08 | 13,21 | 1,05% | 2,00 |
| 28.07.2025 | 13,23 | 13,33 | 12,98 | 13,07 | -0,91% | 72,00 |
| 25.07.2025 | 13,00 | 13,20 | 12,95 | 13,19 | 1,56% | 1,00 |
| 24.07.2025 | 13,13 | 13,14 | 12,96 | 12,99 | -1,07% | 1,00 |
| 23.07.2025 | 12,76 | 13,14 | 12,76 | 13,13 | 2,84% | - |
| 22.07.2025 | 12,81 | 12,87 | 12,69 | 12,76 | -0,31% | - |
| 21.07.2025 | 12,85 | 12,99 | 12,80 | 12,80 | -0,31% | 1,00 |
| 18.07.2025 | 12,98 | 13,01 | 12,84 | 12,84 | -1,08% | - |
| 17.07.2025 | 12,79 | 12,99 | 12,78 | 12,98 | 1,58% | - |
| 16.07.2025 | 12,84 | 12,85 | 12,63 | 12,78 | -0,47% | 1,00 |
| 15.07.2025 | 12,92 | 12,97 | 12,84 | 12,84 | -0,60% | 1,00 |
| 14.07.2025 | 12,91 | 12,95 | 12,80 | 12,92 | -0,48% | 3,00 |
| 11.07.2025 | 13,12 | 13,16 | 12,92 | 12,98 | -1,14% | 1,00 |
| 10.07.2025 | 12,95 | 13,19 | 12,92 | 13,13 | 1,41% | 1,00 |
| 09.07.2025 | 12,87 | 13,01 | 12,80 | 12,95 | 0,56% | - |
| 08.07.2025 | 12,95 | 13,02 | 12,81 | 12,88 | -0,54% | - |
| 07.07.2025 | 12,80 | 13,07 | 12,80 | 12,95 | 1,27% | 4,00 |
| 04.07.2025 | 12,94 | 12,94 | 12,76 | 12,78 | -1,14% | - |
| 03.07.2025 | 12,84 | 12,97 | 12,83 | 12,93 | 0,86% | 1,00 |
| 02.07.2025 | 12,66 | 12,93 | 12,66 | 12,82 | 1,30% | - |
| 01.07.2025 | 12,68 | 12,77 | 12,61 | 12,66 | -0,16% | - |
| 30.06.2025 | 12,92 | 12,96 | 12,60 | 12,68 | -1,74% | - |
| 27.06.2025 | 12,60 | 12,93 | 12,56 | 12,90 | 2,44% | - |
| 26.06.2025 | 12,60 | 12,68 | 12,52 | 12,59 | -0,04% | - |
| 25.06.2025 | 12,66 | 12,79 | 12,58 | 12,60 | -0,51% | - |
| 24.06.2025 | 12,74 | 12,99 | 12,61 | 12,66 | -0,06% | - |
| 23.06.2025 | 12,42 | 12,70 | 12,39 | 12,67 | 1,89% | 400,00 |
| 20.06.2025 | 12,45 | 12,59 | 12,42 | 12,44 | -0,18% | - |
| 19.06.2025 | 12,42 | 12,50 | 12,30 | 12,46 | 0,18% | - |
| 18.06.2025 | 12,47 | 12,57 | 12,33 | 12,44 | -0,18% | - |
| 17.06.2025 | 12,66 | 12,66 | 12,44 | 12,46 | -1,54% | - |
| 16.06.2025 | 12,50 | 12,71 | 12,50 | 12,65 | 1,24% | - |
| 13.06.2025 | 12,79 | 12,79 | 12,46 | 12,50 | -2,29% | - |
| 12.06.2025 | 12,56 | 12,80 | 12,50 | 12,79 | 1,81% | - |
| 11.06.2025 | 12,80 | 12,88 | 12,56 | 12,56 | -2,10% | - |
| 10.06.2025 | 12,95 | 13,11 | 12,82 | 12,83 | -0,91% | - |
| 09.06.2025 | 12,99 | 13,11 | 12,94 | 12,95 | -0,44% | - |
| 06.06.2025 | 12,92 | 13,02 | 12,92 | 13,01 | 0,70% | - |
| 05.06.2025 | 13,04 | 13,14 | 12,88 | 12,92 | -0,98% | - |
| 04.06.2025 | 13,00 | 13,10 | 12,97 | 13,05 | 0,13% | - |
| 03.06.2025 | 13,02 | 13,03 | 12,88 | 13,03 | -0,04% | - |
| 02.06.2025 | 13,05 | 13,05 | 12,90 | 13,03 | -0,11% | - |
| 30.05.2025 | 12,99 | 13,11 | 12,92 | 13,05 | 0,40% | - |
| 29.05.2025 | 13,03 | 13,20 | 12,94 | 13,00 | -0,17% | - |