13,295€
0,09%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 13,23 | 13,33 | 13,00 | 13,03 | -1,79% | 615,00 |
| 27.05.2025 | 13,30 | 13,39 | 13,22 | 13,27 | -0,38% | 41,00 |
| 26.05.2025 | 13,32 | 13,35 | 13,20 | 13,32 | 1,37% | 50,00 |
| 23.05.2025 | 13,13 | 13,33 | 12,90 | 13,14 | 0,02% | 1.129,00 |
| 22.05.2025 | 13,33 | 13,38 | 13,02 | 13,13 | -1,30% | 673,00 |
| 21.05.2025 | 13,35 | 13,44 | 13,19 | 13,31 | -0,60% | 44,00 |
| 20.05.2025 | 13,25 | 13,43 | 13,18 | 13,39 | 0,71% | 183,00 |
| 19.05.2025 | 13,05 | 13,30 | 13,01 | 13,29 | 1,26% | 1.877,00 |
| 16.05.2025 | 13,24 | 13,24 | 13,06 | 13,13 | -0,68% | 178,00 |
| 15.05.2025 | 12,96 | 13,24 | 12,93 | 13,22 | 1,63% | 30,00 |
| 14.05.2025 | 12,98 | 13,33 | 12,96 | 13,00 | 0,23% | 123,00 |
| 13.05.2025 | 13,05 | 13,18 | 12,97 | 12,97 | -1,09% | 1.703,00 |
| 12.05.2025 | 12,87 | 13,13 | 12,83 | 13,12 | 2,88% | 154,00 |
| 09.05.2025 | 12,67 | 12,88 | 12,59 | 12,75 | -0,72% | 606,00 |
| 08.05.2025 | 13,79 | 13,79 | 12,53 | 12,84 | -6,62% | 5.917,00 |
| 07.05.2025 | 14,04 | 14,06 | 13,64 | 13,75 | -1,72% | 449,00 |
| 06.05.2025 | 13,87 | 14,02 | 13,75 | 13,99 | 0,65% | 628,00 |
| 05.05.2025 | 13,94 | 14,00 | 13,89 | 13,90 | -0,75% | 519,00 |
| 02.05.2025 | 14,02 | 14,17 | 13,89 | 14,01 | -0,14% | 709,00 |
| 30.04.2025 | 13,65 | 14,05 | 13,64 | 14,03 | 2,45% | 20,00 |
| 29.04.2025 | 13,71 | 13,79 | 13,61 | 13,69 | -0,22% | 1.679,00 |
| 28.04.2025 | 13,52 | 13,82 | 13,51 | 13,72 | 0,88% | 936,00 |
| 25.04.2025 | 13,43 | 13,60 | 13,38 | 13,60 | 1,38% | 373,00 |
| 24.04.2025 | 13,31 | 13,53 | 13,23 | 13,42 | 0,58% | 646,00 |
| 23.04.2025 | 13,49 | 13,52 | 13,20 | 13,34 | -0,13% | 1.084,00 |
| 22.04.2025 | 13,01 | 13,38 | 12,92 | 13,36 | 2,40% | 166,00 |
| 17.04.2025 | 12,98 | 13,16 | 12,80 | 13,04 | 1,52% | - |
| 16.04.2025 | 12,91 | 13,05 | 12,78 | 12,85 | -1,40% | 1.630,00 |
| 15.04.2025 | 12,74 | 13,09 | 12,74 | 13,03 | 2,14% | 7,00 |
| 14.04.2025 | 12,54 | 12,83 | 12,46 | 12,76 | 2,16% | 1.143,00 |
| 11.04.2025 | 12,69 | 12,75 | 12,14 | 12,49 | -0,95% | 3.277,00 |
| 10.04.2025 | 12,89 | 12,92 | 12,28 | 12,61 | -2,87% | 742,00 |
| 09.04.2025 | 12,04 | 13,09 | 11,72 | 12,98 | 7,03% | 2.900,00 |
| 08.04.2025 | 12,36 | 12,39 | 11,90 | 12,13 | 1,00% | 3.225,00 |
| 07.04.2025 | 11,75 | 12,33 | 11,38 | 12,01 | -0,66% | 3.026,00 |
| 04.04.2025 | 13,01 | 13,05 | 12,03 | 12,09 | -7,23% | 2.049,00 |
| 03.04.2025 | 12,79 | 13,30 | 12,79 | 13,03 | -1,03% | - |
| 02.04.2025 | 13,12 | 13,19 | 12,99 | 13,17 | 0,29% | 2.004,00 |
| 01.04.2025 | 13,08 | 13,30 | 13,06 | 13,13 | 0,13% | 89,00 |
| 31.03.2025 | 12,99 | 13,13 | 12,96 | 13,11 | 0,04% | 1.391,00 |
| 28.03.2025 | 13,20 | 13,26 | 13,04 | 13,11 | -1,24% | 25,00 |
| 27.03.2025 | 13,36 | 13,42 | 13,20 | 13,27 | -0,93% | - |
| 26.03.2025 | 13,32 | 13,48 | 13,24 | 13,40 | 0,45% | 1,00 |