12,663€
-0,49%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,80 | 12,81 | 12,56 | 12,62 | -0,81% | 555,00 |
| 14.10.2025 | 12,56 | 12,78 | 12,50 | 12,73 | 0,55% | - |
| 13.10.2025 | 12,67 | 12,75 | 12,59 | 12,66 | 0,98% | 142,00 |
| 10.10.2025 | 12,67 | 12,77 | 12,51 | 12,53 | -0,83% | 1.633,00 |
| 09.10.2025 | 13,06 | 13,09 | 12,59 | 12,64 | -3,14% | 642,00 |
| 08.10.2025 | 12,98 | 13,10 | 12,95 | 13,05 | 0,75% | 524,00 |
| 07.10.2025 | 13,00 | 13,13 | 12,95 | 12,95 | -0,48% | 995,00 |
| 06.10.2025 | 12,95 | 13,06 | 12,90 | 13,01 | 0,95% | 1.555,00 |
| 03.10.2025 | 12,83 | 12,94 | 12,79 | 12,89 | 0,57% | 801,00 |
| 02.10.2025 | 12,89 | 12,92 | 12,71 | 12,82 | -0,29% | 1.065,00 |
| 01.10.2025 | 12,82 | 12,88 | 12,68 | 12,86 | 0,21% | 98,00 |
| 30.09.2025 | 12,67 | 12,85 | 12,62 | 12,83 | 1,14% | 560,00 |
| 29.09.2025 | 12,74 | 12,82 | 12,61 | 12,68 | -0,10% | 405,00 |
| 26.09.2025 | 12,50 | 12,74 | 12,49 | 12,70 | 1,58% | 152,00 |
| 25.09.2025 | 12,43 | 12,54 | 12,38 | 12,50 | 0,64% | 106,00 |
| 24.09.2025 | 12,68 | 12,69 | 12,41 | 12,42 | -1,80% | 1.388,00 |
| 23.09.2025 | 12,71 | 12,82 | 12,64 | 12,65 | -0,61% | 2.084,00 |
| 22.09.2025 | 12,75 | 12,89 | 12,68 | 12,72 | -0,43% | 417,00 |
| 19.09.2025 | 12,98 | 13,01 | 12,75 | 12,78 | -1,60% | 1.247,00 |
| 18.09.2025 | 13,00 | 13,11 | 12,97 | 12,99 | -0,04% | 201,00 |
| 17.09.2025 | 13,06 | 13,08 | 12,91 | 12,99 | -0,54% | 322,00 |
| 16.09.2025 | 13,35 | 13,39 | 12,97 | 13,06 | -2,10% | 749,00 |
| 15.09.2025 | 13,46 | 13,49 | 13,29 | 13,34 | -0,63% | 251,00 |
| 12.09.2025 | 13,34 | 13,50 | 13,29 | 13,43 | 1,49% | 7,00 |
| 11.09.2025 | 13,23 | 13,31 | 13,19 | 13,23 | 0,00% | 217,00 |
| 10.09.2025 | 13,22 | 13,27 | 13,09 | 13,23 | 0,11% | 4.287,00 |
| 09.09.2025 | 13,28 | 13,36 | 13,15 | 13,21 | -0,62% | 2.856,00 |
| 08.09.2025 | 13,32 | 13,36 | 13,20 | 13,30 | -0,17% | 86,00 |
| 05.09.2025 | 13,23 | 13,40 | 13,20 | 13,32 | 0,95% | 155,00 |
| 04.09.2025 | 13,12 | 13,33 | 13,10 | 13,19 | 0,50% | 588,00 |
| 03.09.2025 | 13,09 | 13,18 | 13,00 | 13,13 | 0,02% | 664,00 |
| 02.09.2025 | 13,35 | 13,39 | 13,03 | 13,13 | -2,00% | - |
| 01.09.2025 | 13,08 | 13,42 | 13,06 | 13,39 | 2,55% | 115,00 |
| 29.08.2025 | 13,09 | 13,11 | 12,93 | 13,06 | -0,38% | 518,00 |
| 28.08.2025 | 13,39 | 13,44 | 13,06 | 13,11 | -1,87% | 10,00 |
| 27.08.2025 | 13,41 | 13,42 | 13,27 | 13,36 | -0,37% | 302,00 |
| 26.08.2025 | 13,47 | 13,48 | 13,26 | 13,41 | -0,70% | 152,00 |
| 25.08.2025 | 13,68 | 13,68 | 13,49 | 13,51 | -1,35% | 104,00 |
| 22.08.2025 | 13,61 | 13,74 | 13,55 | 13,69 | 0,48% | - |
| 21.08.2025 | 13,70 | 13,73 | 13,58 | 13,63 | -0,67% | 283,00 |
| 20.08.2025 | 13,47 | 13,75 | 13,45 | 13,72 | 1,65% | 192,00 |
| 19.08.2025 | 13,41 | 13,55 | 13,32 | 13,50 | 0,52% | 216,00 |
| 18.08.2025 | 13,30 | 13,43 | 13,23 | 13,43 | 1,02% | 571,00 |
| 15.08.2025 | 13,30 | 13,33 | 13,20 | 13,29 | 0,06% | 2,00 |
| 14.08.2025 | 13,31 | 13,38 | 13,22 | 13,28 | -0,62% | 1.235,00 |
| 13.08.2025 | 13,22 | 13,37 | 13,19 | 13,37 | 1,15% | 135,00 |
| 12.08.2025 | 13,20 | 13,22 | 13,09 | 13,21 | 0,32% | 791,00 |
| 11.08.2025 | 13,32 | 13,35 | 13,13 | 13,17 | -1,11% | 20,00 |
| 08.08.2025 | 13,30 | 13,39 | 13,27 | 13,32 | 0,02% | 70,00 |
| 07.08.2025 | 13,21 | 13,35 | 13,17 | 13,32 | 0,91% | 421,00 |
| 06.08.2025 | 13,23 | 13,27 | 13,15 | 13,20 | 0,19% | 152,00 |
| 05.08.2025 | 13,17 | 13,20 | 13,04 | 13,17 | 0,30% | 333,00 |
| 04.08.2025 | 12,98 | 13,19 | 12,95 | 13,13 | 1,70% | 591,00 |
| 01.08.2025 | 12,94 | 13,03 | 12,82 | 12,91 | -0,65% | 64,00 |
| 31.07.2025 | 12,65 | 13,14 | 12,65 | 13,00 | 2,85% | 1.375,00 |
| 30.07.2025 | 13,20 | 13,61 | 12,59 | 12,64 | -4,23% | 2.742,00 |
| 29.07.2025 | 13,11 | 13,23 | 13,09 | 13,19 | 0,92% | 40,00 |
| 28.07.2025 | 13,30 | 13,33 | 12,98 | 13,07 | -0,82% | 1.255,00 |
| 25.07.2025 | 13,00 | 13,20 | 12,96 | 13,18 | 1,40% | 453,00 |
| 24.07.2025 | 13,11 | 13,13 | 12,96 | 13,00 | -1,01% | 21,00 |
| 23.07.2025 | 12,89 | 13,14 | 12,86 | 13,13 | 2,92% | 106,00 |
| 22.07.2025 | 12,79 | 12,87 | 12,69 | 12,76 | -0,37% | 480,00 |
| 21.07.2025 | 12,91 | 12,99 | 12,80 | 12,81 | -0,33% | 495,00 |
| 18.07.2025 | 12,97 | 13,02 | 12,84 | 12,85 | -1,04% | 561,00 |
| 17.07.2025 | 12,80 | 12,99 | 12,78 | 12,98 | 1,64% | 419,00 |
| 16.07.2025 | 12,80 | 12,81 | 12,63 | 12,77 | -0,49% | 20,00 |
| 15.07.2025 | 12,95 | 12,97 | 12,84 | 12,84 | -0,68% | 94,00 |
| 14.07.2025 | 12,87 | 12,93 | 12,80 | 12,92 | -0,52% | 13,00 |
| 11.07.2025 | 13,09 | 13,16 | 12,92 | 12,99 | -1,10% | 534,00 |
| 10.07.2025 | 12,92 | 13,19 | 12,91 | 13,14 | 1,49% | 332,00 |
| 09.07.2025 | 12,87 | 13,01 | 12,80 | 12,94 | 0,54% | 98,00 |
| 08.07.2025 | 13,00 | 13,02 | 12,82 | 12,87 | -0,58% | 1.034,00 |
| 07.07.2025 | 12,84 | 13,07 | 12,82 | 12,95 | 1,29% | 2.015,00 |
| 04.07.2025 | 12,91 | 12,94 | 12,76 | 12,78 | -1,39% | 9.764,00 |
| 03.07.2025 | 12,84 | 13,00 | 12,83 | 12,96 | 1,01% | 258,00 |
| 02.07.2025 | 12,70 | 12,93 | 12,69 | 12,83 | 1,40% | 85,00 |
| 01.07.2025 | 12,68 | 12,77 | 12,61 | 12,66 | -0,20% | 727,00 |
| 30.06.2025 | 12,91 | 12,96 | 12,59 | 12,68 | -1,71% | 433,00 |
| 27.06.2025 | 12,61 | 12,93 | 12,56 | 12,90 | 2,38% | 65,00 |
| 26.06.2025 | 12,62 | 12,65 | 12,53 | 12,60 | -0,08% | 739,00 |
| 25.06.2025 | 12,66 | 12,79 | 12,58 | 12,61 | -0,41% | 1.053,00 |
| 24.06.2025 | 12,75 | 12,98 | 12,62 | 12,66 | -0,04% | 481,00 |
| 23.06.2025 | 12,45 | 12,70 | 12,39 | 12,67 | 1,50% | 974,00 |
| 20.06.2025 | 12,55 | 12,62 | 12,47 | 12,48 | 0,18% | 100,00 |
| 19.06.2025 | 12,35 | 12,50 | 12,30 | 12,46 | 0,28% | - |
| 18.06.2025 | 12,49 | 12,58 | 12,32 | 12,42 | -0,32% | - |
| 17.06.2025 | 12,60 | 12,66 | 12,44 | 12,46 | -1,48% | 66,00 |
| 16.06.2025 | 12,52 | 12,71 | 12,50 | 12,65 | 1,26% | 490,00 |
| 13.06.2025 | 12,60 | 12,64 | 12,46 | 12,49 | -2,29% | 286,00 |
| 12.06.2025 | 12,51 | 12,80 | 12,50 | 12,79 | 1,69% | 138,00 |
| 11.06.2025 | 12,81 | 12,88 | 12,56 | 12,57 | -2,05% | 1.195,00 |
| 10.06.2025 | 12,95 | 13,11 | 12,80 | 12,84 | -0,70% | 1.252,00 |
| 09.06.2025 | 13,01 | 13,11 | 12,92 | 12,93 | -0,69% | 1.756,00 |
| 06.06.2025 | 12,95 | 13,03 | 12,93 | 13,02 | 0,75% | 113,00 |
| 05.06.2025 | 13,04 | 13,14 | 12,88 | 12,92 | -1,00% | 177,00 |
| 04.06.2025 | 13,05 | 13,11 | 12,97 | 13,05 | 0,17% | 482,00 |
| 03.06.2025 | 13,00 | 13,03 | 12,88 | 13,03 | -0,13% | 390,00 |
| 02.06.2025 | 12,97 | 13,04 | 12,90 | 13,04 | 0,02% | 41,00 |
| 30.05.2025 | 13,08 | 13,11 | 12,92 | 13,04 | 0,35% | 840,00 |
| 29.05.2025 | 13,17 | 13,18 | 12,94 | 13,00 | -0,25% | 283,00 |