14,225€
0,92%
Echtzeit-Aktienkurs SECURITAS AB B SK 1
Bid:
Ask:
Aktienkurse zur SECURITAS AB B SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,12 | 14,29 | 14,11 | 14,25 | 1,06% | 2,00 |
| 28.05.2026 | 14,30 | 14,34 | 14,08 | 14,10 | -2,49% | - |
| 27.05.2026 | 14,18 | 14,57 | 14,18 | 14,46 | -1,77% | - |
| 26.05.2026 | 14,81 | 14,83 | 14,67 | 14,72 | -0,81% | - |
| 25.05.2026 | 14,37 | 14,86 | 14,37 | 14,84 | 3,81% | 2,00 |
| 22.05.2026 | 14,64 | 14,66 | 14,27 | 14,29 | -2,36% | - |
| 21.05.2026 | 14,69 | 14,74 | 14,43 | 14,64 | 0,00% | 10,00 |
| 20.05.2026 | 14,34 | 14,73 | 14,28 | 14,64 | 1,95% | 1,00 |
| 19.05.2026 | 14,20 | 14,46 | 14,10 | 14,36 | 1,66% | 2,00 |
| 18.05.2026 | 13,89 | 14,18 | 13,79 | 14,12 | 1,25% | 2,00 |
| 15.05.2026 | 14,04 | 14,04 | 13,85 | 13,95 | -1,38% | - |
| 14.05.2026 | 14,03 | 14,16 | 14,01 | 14,14 | 0,93% | 2,00 |
| 13.05.2026 | 13,80 | 14,01 | 13,79 | 14,01 | 2,67% | 2.001,00 |
| 12.05.2026 | 14,24 | 14,27 | 13,53 | 13,65 | -4,38% | 1.500,00 |
| 11.05.2026 | 14,56 | 14,56 | 14,23 | 14,27 | -2,06% | - |
| 08.05.2026 | 14,46 | 14,67 | 14,45 | 14,57 | 0,66% | 1,00 |
| 07.05.2026 | 14,65 | 14,78 | 14,44 | 14,48 | -1,09% | 3,00 |
| 06.05.2026 | 14,39 | 14,77 | 14,39 | 14,64 | 1,84% | - |
| 05.05.2026 | 14,25 | 14,50 | 14,25 | 14,37 | 1,13% | - |
| 04.05.2026 | 14,42 | 14,50 | 14,15 | 14,21 | -1,35% | 1,00 |
| 30.04.2026 | 14,00 | 14,45 | 13,95 | 14,41 | 0,63% | 3,00 |
| 29.04.2026 | 14,23 | 14,46 | 14,22 | 14,32 | 0,77% | 1,00 |
| 28.04.2026 | 14,97 | 14,98 | 13,89 | 14,21 | -5,05% | 1.000,00 |
| 27.04.2026 | 15,33 | 15,34 | 14,88 | 14,96 | -2,60% | 2,00 |
| 24.04.2026 | 15,19 | 15,43 | 15,10 | 15,36 | 1,35% | 1,00 |
| 23.04.2026 | 15,41 | 15,41 | 15,00 | 15,16 | -1,43% | 1,00 |
| 22.04.2026 | 15,47 | 15,66 | 15,33 | 15,38 | -1,22% | 3,00 |
| 21.04.2026 | 15,75 | 15,78 | 15,51 | 15,57 | -1,08% | 3,00 |
| 20.04.2026 | 15,97 | 15,97 | 15,61 | 15,74 | -1,29% | 1,00 |
| 17.04.2026 | 15,68 | 16,00 | 15,68 | 15,94 | 1,85% | 1,00 |
| 16.04.2026 | 15,59 | 15,84 | 15,58 | 15,65 | 0,71% | 2,00 |
| 15.04.2026 | 15,52 | 15,63 | 15,45 | 15,54 | 0,13% | 1,00 |
| 14.04.2026 | 15,50 | 15,66 | 15,48 | 15,52 | 0,39% | 3,00 |
| 13.04.2026 | 15,29 | 15,48 | 15,24 | 15,46 | -0,03% | - |
| 10.04.2026 | 15,45 | 15,60 | 15,35 | 15,47 | 0,23% | 1,00 |
| 09.04.2026 | 15,20 | 15,51 | 15,11 | 15,43 | 1,58% | 1,00 |
| 08.04.2026 | 15,05 | 15,25 | 14,97 | 15,19 | 3,23% | 1,00 |
| 07.04.2026 | 15,03 | 15,04 | 14,54 | 14,72 | -2,27% | 302,00 |
| 02.04.2026 | 14,71 | 15,10 | 14,53 | 15,06 | 1,28% | 502,00 |
| 01.04.2026 | 14,64 | 14,99 | 14,64 | 14,87 | 1,68% | 2,00 |
| 31.03.2026 | 14,41 | 14,66 | 14,37 | 14,62 | 1,83% | 2,00 |
| 30.03.2026 | 14,17 | 14,52 | 14,15 | 14,36 | 1,47% | 479,00 |
| 27.03.2026 | 14,25 | 14,43 | 14,14 | 14,15 | -0,79% | 3,00 |
| 26.03.2026 | 14,20 | 14,38 | 14,10 | 14,27 | -0,04% | 1.706,00 |
| 25.03.2026 | 14,27 | 14,34 | 14,09 | 14,27 | -0,02% | 203,00 |
| 24.03.2026 | 13,85 | 14,31 | 13,85 | 14,27 | 1,80% | 2,00 |
| 23.03.2026 | 13,53 | 14,19 | 13,25 | 14,02 | 3,85% | 152,00 |
| 20.03.2026 | 13,99 | 14,03 | 13,50 | 13,50 | -3,49% | 2,00 |
| 19.03.2026 | 14,37 | 14,39 | 13,81 | 13,99 | -2,59% | - |
| 18.03.2026 | 14,83 | 14,85 | 14,35 | 14,36 | -2,38% | - |
| 17.03.2026 | 14,62 | 14,74 | 14,54 | 14,71 | 0,22% | 2,00 |
| 16.03.2026 | 14,65 | 14,72 | 14,46 | 14,68 | 1,14% | 2,00 |
| 13.03.2026 | 14,57 | 14,69 | 14,34 | 14,51 | -0,34% | 1,00 |
| 12.03.2026 | 14,67 | 14,67 | 14,46 | 14,56 | -0,72% | 3,00 |
| 11.03.2026 | 14,55 | 14,71 | 14,46 | 14,67 | 0,82% | 1,00 |
| 10.03.2026 | 14,65 | 14,78 | 14,52 | 14,55 | -0,92% | 2,00 |
| 09.03.2026 | 14,52 | 14,77 | 14,21 | 14,68 | -0,34% | 1,00 |
| 06.03.2026 | 14,81 | 14,94 | 14,43 | 14,73 | -0,91% | - |
| 05.03.2026 | 14,77 | 14,87 | 14,57 | 14,87 | 0,95% | - |
| 04.03.2026 | 14,50 | 14,74 | 14,30 | 14,73 | 1,10% | - |
| 03.03.2026 | 14,65 | 14,65 | 14,24 | 14,57 | -1,30% | 1,00 |
| 02.03.2026 | 14,88 | 14,88 | 14,64 | 14,76 | -1,30% | 2,00 |
| 27.02.2026 | 14,80 | 15,08 | 14,80 | 14,96 | 0,76% | 1,00 |
| 26.02.2026 | 14,77 | 14,85 | 14,66 | 14,84 | 0,20% | 2,00 |
| 25.02.2026 | 14,65 | 14,82 | 14,58 | 14,81 | 1,20% | 2,00 |
| 24.02.2026 | 14,60 | 14,69 | 14,40 | 14,64 | 0,38% | 2,00 |
| 23.02.2026 | 14,77 | 14,77 | 14,53 | 14,58 | -1,20% | 2,00 |
| 20.02.2026 | 14,73 | 14,88 | 14,68 | 14,76 | 0,51% | - |
| 19.02.2026 | 14,56 | 14,73 | 14,53 | 14,69 | 1,05% | 1,00 |
| 18.02.2026 | 14,58 | 14,69 | 14,48 | 14,53 | 0,07% | 1,00 |
| 17.02.2026 | 14,94 | 14,94 | 14,50 | 14,52 | -2,78% | 2,00 |
| 16.02.2026 | 14,81 | 15,03 | 14,80 | 14,94 | 0,84% | 1,00 |
| 13.02.2026 | 14,77 | 14,90 | 14,66 | 14,81 | -0,03% | - |
| 12.02.2026 | 15,10 | 15,12 | 14,75 | 14,82 | -1,07% | - |
| 11.02.2026 | 14,97 | 15,12 | 14,81 | 14,98 | -0,03% | 303,00 |
| 10.02.2026 | 14,77 | 15,01 | 14,71 | 14,98 | 1,42% | - |
| 09.02.2026 | 15,00 | 15,01 | 14,60 | 14,77 | -1,24% | 1,00 |
| 06.02.2026 | 15,08 | 15,09 | 14,73 | 14,96 | -0,89% | 6,00 |
| 05.02.2026 | 14,99 | 15,15 | 14,78 | 15,09 | 0,68% | 35,00 |
| 04.02.2026 | 14,12 | 15,05 | 13,89 | 14,99 | 6,39% | 4.605,00 |
| 03.02.2026 | 14,26 | 14,32 | 13,96 | 14,09 | -0,91% | 3,00 |
| 02.02.2026 | 13,88 | 14,24 | 13,79 | 14,22 | 1,90% | 1,00 |
| 30.01.2026 | 13,96 | 14,17 | 13,81 | 13,96 | 0,27% | - |
| 29.01.2026 | 13,91 | 14,05 | 13,80 | 13,92 | -0,14% | - |
| 28.01.2026 | 13,93 | 14,04 | 13,81 | 13,94 | 0,22% | 2,00 |
| 27.01.2026 | 13,79 | 13,98 | 13,77 | 13,91 | 0,78% | - |
| 26.01.2026 | 13,88 | 13,96 | 13,71 | 13,80 | -0,52% | 2,00 |
| 23.01.2026 | 13,95 | 13,96 | 13,78 | 13,87 | -0,52% | - |
| 22.01.2026 | 13,76 | 13,96 | 13,72 | 13,95 | 1,33% | 1,00 |
| 21.01.2026 | 13,49 | 13,83 | 13,39 | 13,76 | 2,17% | - |
| 20.01.2026 | 13,46 | 13,56 | 13,28 | 13,47 | 0,00% | 1,00 |
| 19.01.2026 | 13,52 | 13,60 | 13,30 | 13,47 | -0,88% | - |
| 16.01.2026 | 13,46 | 13,60 | 13,45 | 13,59 | 0,78% | - |
| 15.01.2026 | 13,50 | 13,58 | 13,37 | 13,49 | 0,06% | 1,00 |
| 14.01.2026 | 13,43 | 13,49 | 13,28 | 13,48 | 0,35% | - |
| 13.01.2026 | 13,62 | 13,64 | 13,29 | 13,43 | -1,27% | 1,00 |
| 12.01.2026 | 13,79 | 13,84 | 13,57 | 13,60 | -1,34% | 1,00 |
| 09.01.2026 | 13,79 | 13,80 | 13,65 | 13,79 | 0,27% | - |
| 08.01.2026 | 13,70 | 13,85 | 13,64 | 13,75 | 0,26% | - |
| 07.01.2026 | 13,60 | 13,73 | 13,30 | 13,72 | 0,98% | 1,00 |