13,180€
1,50%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 13,26 | 13,33 | 13,00 | 13,02 | -1,79% | - |
| 27.05.2025 | 13,32 | 13,39 | 13,21 | 13,26 | -0,45% | - |
| 26.05.2025 | 13,25 | 13,35 | 13,20 | 13,32 | 1,37% | - |
| 23.05.2025 | 13,13 | 13,33 | 12,90 | 13,14 | 0,04% | - |
| 22.05.2025 | 13,33 | 13,35 | 13,01 | 13,13 | -1,43% | - |
| 21.05.2025 | 13,39 | 13,41 | 13,19 | 13,32 | -0,56% | - |
| 20.05.2025 | 13,28 | 13,42 | 13,18 | 13,40 | 0,75% | - |
| 19.05.2025 | 13,15 | 13,30 | 13,01 | 13,30 | 1,10% | - |
| 16.05.2025 | 13,21 | 13,23 | 13,06 | 13,15 | -0,47% | - |
| 15.05.2025 | 13,02 | 13,22 | 12,93 | 13,21 | 1,50% | - |
| 14.05.2025 | 12,99 | 13,33 | 12,96 | 13,02 | 0,23% | - |
| 13.05.2025 | 13,12 | 13,18 | 12,98 | 12,99 | -0,97% | 1.500,00 |
| 12.05.2025 | 12,74 | 13,12 | 12,74 | 13,12 | 2,98% | - |
| 09.05.2025 | 12,83 | 12,88 | 12,59 | 12,74 | -0,84% | - |
| 08.05.2025 | 13,80 | 13,80 | 12,53 | 12,84 | -6,74% | 418,00 |
| 07.05.2025 | 14,00 | 14,06 | 13,68 | 13,77 | -1,61% | - |
| 06.05.2025 | 13,90 | 14,02 | 13,75 | 14,00 | 0,68% | - |
| 05.05.2025 | 14,01 | 14,03 | 13,89 | 13,90 | -0,82% | 160,00 |
| 02.05.2025 | 14,02 | 14,08 | 13,89 | 14,02 | -0,05% | - |
| 30.04.2025 | 13,69 | 14,45 | 13,65 | 14,02 | 2,47% | 4,00 |
| 29.04.2025 | 13,73 | 13,79 | 13,60 | 13,69 | -0,29% | - |
| 28.04.2025 | 13,60 | 13,82 | 13,52 | 13,73 | 0,92% | - |
| 25.04.2025 | 13,42 | 13,60 | 13,38 | 13,60 | 1,42% | - |
| 24.04.2025 | 13,33 | 13,53 | 13,23 | 13,41 | 0,62% | - |
| 23.04.2025 | 13,46 | 13,51 | 13,20 | 13,33 | -0,22% | - |
| 22.04.2025 | 13,00 | 13,38 | 12,92 | 13,36 | 2,47% | - |
| 17.04.2025 | 12,85 | 13,16 | 12,80 | 13,04 | 1,46% | - |
| 16.04.2025 | 13,00 | 13,05 | 12,78 | 12,85 | -1,44% | - |
| 15.04.2025 | 12,75 | 13,09 | 12,74 | 13,04 | 2,26% | - |
| 14.04.2025 | 12,58 | 12,83 | 12,46 | 12,75 | 2,08% | - |
| 11.04.2025 | 12,62 | 12,75 | 12,15 | 12,49 | -1,03% | - |
| 10.04.2025 | 12,95 | 12,96 | 12,28 | 12,62 | -3,02% | 500,00 |
| 09.04.2025 | 11,95 | 13,09 | 11,72 | 13,01 | 8,01% | - |
| 08.04.2025 | 11,99 | 12,35 | 11,87 | 12,05 | 0,50% | 980,00 |
| 07.04.2025 | 11,92 | 12,32 | 11,38 | 11,99 | -0,89% | 110,00 |
| 04.04.2025 | 12,99 | 13,01 | 12,03 | 12,09 | -6,89% | - |
| 03.04.2025 | 13,00 | 13,30 | 12,78 | 12,99 | -1,24% | - |
| 02.04.2025 | 13,14 | 13,18 | 12,99 | 13,15 | 0,10% | 1.600,00 |
| 01.04.2025 | 13,10 | 13,30 | 13,06 | 13,14 | 0,21% | - |
| 31.03.2025 | 13,06 | 13,13 | 12,96 | 13,11 | 0,06% | - |
| 28.03.2025 | 13,28 | 13,28 | 13,04 | 13,10 | -1,39% | - |
| 27.03.2025 | 13,40 | 13,42 | 13,20 | 13,29 | -0,84% | - |
| 26.03.2025 | 13,34 | 13,49 | 13,24 | 13,40 | 0,53% | - |
| 25.03.2025 | 13,32 | 13,41 | 13,07 | 13,33 | 0,09% | 120,00 |
| 24.03.2025 | 13,21 | 13,41 | 13,19 | 13,32 | 0,93% | - |
| 21.03.2025 | 13,10 | 13,26 | 13,06 | 13,20 | 0,55% | - |
| 20.03.2025 | 13,33 | 13,37 | 12,98 | 13,12 | -1,70% | - |
| 19.03.2025 | 13,43 | 13,43 | 13,28 | 13,35 | -0,54% | - |
| 18.03.2025 | 13,59 | 13,62 | 13,29 | 13,42 | -1,21% | - |
| 17.03.2025 | 13,54 | 13,64 | 13,45 | 13,59 | 0,39% | - |
| 14.03.2025 | 13,34 | 13,57 | 13,32 | 13,54 | 1,88% | - |
| 13.03.2025 | 13,31 | 13,51 | 13,22 | 13,29 | -0,19% | - |
| 12.03.2025 | 13,38 | 13,47 | 13,21 | 13,31 | -0,65% | - |
| 11.03.2025 | 13,40 | 13,51 | 13,26 | 13,40 | 0,02% | - |
| 10.03.2025 | 13,68 | 13,68 | 13,28 | 13,40 | -2,08% | - |
| 07.03.2025 | 13,25 | 13,68 | 13,24 | 13,68 | 3,13% | - |
| 06.03.2025 | 13,66 | 13,79 | 13,23 | 13,27 | -2,87% | - |
| 05.03.2025 | 13,84 | 14,29 | 13,53 | 13,66 | -1,32% | 2.550,00 |