13,580€
-0,77%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 13,75 | 13,76 | 13,56 | 13,57 | -0,84% | - |
| 27.08.2026 | 13,49 | 13,69 | 13,40 | 13,69 | 1,75% | - |
| 26.08.2026 | 13,36 | 13,46 | 13,24 | 13,45 | 1,09% | - |
| 25.08.2026 | 13,31 | 13,36 | 13,25 | 13,31 | 0,45% | - |
| 24.08.2026 | 13,25 | 13,29 | 13,22 | 13,25 | -0,11% | - |
| 21.08.2026 | 13,22 | 13,35 | 13,18 | 13,26 | 0,45% | - |
| 20.08.2026 | 13,23 | 13,27 | 13,15 | 13,20 | -0,30% | - |
| 19.08.2026 | 13,12 | 13,26 | 13,10 | 13,24 | 0,65% | - |
| 18.08.2026 | 13,12 | 13,28 | 13,09 | 13,16 | -0,11% | - |
| 17.08.2026 | 13,45 | 13,49 | 13,11 | 13,17 | -2,15% | 1,00 |
| 14.08.2026 | 13,34 | 13,46 | 13,33 | 13,46 | 0,82% | - |
| 13.08.2026 | 13,45 | 13,50 | 13,30 | 13,35 | -0,60% | - |
| 12.08.2026 | 13,51 | 13,56 | 13,41 | 13,43 | -0,63% | - |
| 11.08.2026 | 13,68 | 13,68 | 13,51 | 13,52 | -0,88% | - |
| 10.08.2026 | 13,75 | 13,78 | 13,59 | 13,64 | -0,62% | - |
| 07.08.2026 | 14,04 | 14,04 | 13,71 | 13,72 | -2,07% | - |
| 06.08.2026 | 13,95 | 14,11 | 13,93 | 14,01 | 0,43% | - |
| 05.08.2026 | 14,11 | 14,17 | 13,92 | 13,95 | -0,99% | - |
| 04.08.2026 | 14,18 | 14,21 | 14,04 | 14,09 | -0,56% | - |
| 03.08.2026 | 13,98 | 14,24 | 13,84 | 14,17 | 1,21% | 2,00 |
| 31.07.2026 | 14,18 | 14,24 | 13,93 | 14,00 | -2,51% | - |
| 30.07.2026 | 14,27 | 14,48 | 14,17 | 14,36 | 0,14% | 1,00 |
| 29.07.2026 | 14,40 | 14,40 | 14,24 | 14,34 | -0,42% | 1,00 |
| 28.07.2026 | 14,17 | 14,45 | 14,10 | 14,40 | 1,69% | - |
| 27.07.2026 | 13,69 | 14,30 | 13,69 | 14,16 | 3,06% | - |
| 24.07.2026 | 15,36 | 15,59 | 13,46 | 13,74 | -10,25% | 3.774,00 |
| 23.07.2026 | 15,36 | 15,36 | 15,18 | 15,31 | -0,33% | 1,00 |
| 22.07.2026 | 15,05 | 15,37 | 14,94 | 15,36 | 2,33% | 3,00 |
| 21.07.2026 | 14,99 | 15,12 | 14,98 | 15,01 | -0,43% | - |
| 20.07.2026 | 14,98 | 15,12 | 14,83 | 15,08 | 0,67% | - |
| 17.07.2026 | 14,51 | 15,03 | 14,51 | 14,98 | 2,04% | - |
| 16.07.2026 | 14,75 | 14,80 | 14,55 | 14,68 | -0,37% | - |
| 15.07.2026 | 14,59 | 14,75 | 14,47 | 14,73 | 1,27% | 1,00 |
| 14.07.2026 | 14,52 | 14,79 | 14,51 | 14,55 | -0,48% | 2,00 |
| 13.07.2026 | 14,80 | 14,80 | 14,43 | 14,62 | -1,71% | 6.801,00 |
| 10.07.2026 | 14,70 | 14,89 | 14,69 | 14,87 | 0,92% | 1,00 |
| 09.07.2026 | 14,69 | 14,79 | 14,58 | 14,74 | 0,55% | - |
| 08.07.2026 | 14,74 | 14,74 | 14,43 | 14,66 | -0,54% | - |
| 07.07.2026 | 14,63 | 14,83 | 14,63 | 14,74 | 0,07% | - |
| 06.07.2026 | 14,86 | 14,95 | 14,67 | 14,73 | -0,88% | - |
| 03.07.2026 | 14,79 | 14,91 | 14,75 | 14,86 | 1,05% | - |
| 02.07.2026 | 14,46 | 14,76 | 14,39 | 14,70 | 1,73% | - |
| 01.07.2026 | 14,35 | 14,57 | 14,22 | 14,45 | 0,38% | 1,00 |
| 30.06.2026 | 14,58 | 14,58 | 14,23 | 14,40 | -0,35% | - |
| 29.06.2026 | 14,16 | 14,62 | 14,13 | 14,45 | 2,34% | 1,00 |
| 26.06.2026 | 14,12 | 14,23 | 13,92 | 14,12 | -0,14% | - |
| 25.06.2026 | 13,98 | 14,19 | 13,98 | 14,14 | 0,93% | - |
| 24.06.2026 | 13,58 | 14,02 | 13,56 | 14,01 | 2,90% | 1,00 |
| 23.06.2026 | 13,52 | 13,70 | 13,52 | 13,61 | -0,40% | 1,00 |
| 22.06.2026 | 13,71 | 13,79 | 13,62 | 13,67 | 0,04% | - |
| 19.06.2026 | 13,85 | 13,87 | 13,65 | 13,66 | -1,34% | - |
| 18.06.2026 | 13,81 | 13,93 | 13,70 | 13,85 | 0,84% | 3,00 |
| 17.06.2026 | 14,00 | 14,03 | 13,72 | 13,73 | -2,07% | 3,00 |
| 16.06.2026 | 14,27 | 14,37 | 13,63 | 14,02 | -1,54% | 845,00 |
| 15.06.2026 | 14,67 | 14,69 | 14,22 | 14,24 | -1,18% | 1.645,00 |
| 12.06.2026 | 14,42 | 14,49 | 14,35 | 14,41 | 0,56% | - |
| 11.06.2026 | 14,21 | 14,47 | 14,12 | 14,33 | 0,56% | - |
| 10.06.2026 | 14,06 | 14,44 | 14,06 | 14,25 | 0,92% | 2,00 |
| 09.06.2026 | 14,24 | 14,42 | 14,03 | 14,12 | -0,49% | - |
| 08.06.2026 | 14,20 | 14,41 | 14,11 | 14,19 | -1,80% | 3,00 |
| 05.06.2026 | 14,30 | 14,57 | 14,28 | 14,45 | 0,10% | 1,00 |
| 04.06.2026 | 14,21 | 14,52 | 14,18 | 14,44 | 1,51% | 1,00 |
| 03.06.2026 | 14,17 | 14,33 | 14,11 | 14,22 | 0,42% | 1,00 |
| 02.06.2026 | 14,15 | 14,65 | 14,12 | 14,16 | 0,75% | 356,00 |
| 01.06.2026 | 14,29 | 14,31 | 14,04 | 14,06 | -1,33% | - |
| 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 |