11,953€
-0,19%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,92 | 12,01 | 11,77 | 11,94 | -0,27% | 569,00 |
| 19.12.2024 | 11,81 | 12,05 | 11,80 | 11,98 | 1,20% | 753,00 |
| 18.12.2024 | 11,95 | 12,08 | 11,81 | 11,83 | -0,94% | 2.226,00 |
| 17.12.2024 | 11,99 | 11,99 | 11,87 | 11,95 | -0,54% | 561,00 |
| 16.12.2024 | 11,91 | 12,06 | 11,88 | 12,01 | 0,73% | 930,00 |
| 13.12.2024 | 11,84 | 12,04 | 11,74 | 11,92 | 0,21% | 6.291,00 |
| 12.12.2024 | 11,99 | 12,04 | 11,89 | 11,90 | -0,92% | 587,00 |
| 11.12.2024 | 12,21 | 12,22 | 11,98 | 12,01 | -1,15% | 1.123,00 |
| 10.12.2024 | 12,06 | 12,32 | 12,00 | 12,15 | 0,50% | 329,00 |
| 09.12.2024 | 12,32 | 12,32 | 12,08 | 12,09 | -1,39% | 2.862,00 |
| 06.12.2024 | 12,20 | 12,28 | 12,18 | 12,26 | 0,37% | 1.986,00 |
| 05.12.2024 | 12,21 | 12,30 | 12,19 | 12,21 | -0,08% | 4.081,00 |
| 04.12.2024 | 11,99 | 12,29 | 11,97 | 12,22 | 1,96% | 8.254,00 |
| 03.12.2024 | 11,90 | 12,01 | 11,83 | 11,99 | 0,74% | 410,00 |
| 02.12.2024 | 11,82 | 11,92 | 11,78 | 11,90 | 0,06% | 421,00 |
| 29.11.2024 | 11,75 | 11,93 | 11,70 | 11,89 | 1,04% | 200,00 |
| 28.11.2024 | 11,88 | 11,93 | 11,76 | 11,77 | -0,53% | 1,00 |
| 27.11.2024 | 11,68 | 11,83 | 11,66 | 11,83 | 1,24% | 1.321,00 |
| 26.11.2024 | 11,68 | 11,78 | 11,60 | 11,69 | -0,36% | 268,00 |
| 25.11.2024 | 11,76 | 11,87 | 11,70 | 11,73 | 0,26% | 1.054,00 |
| 22.11.2024 | 11,33 | 11,78 | 11,32 | 11,70 | 4,44% | 1.328,00 |
| 21.11.2024 | 11,42 | 11,43 | 11,20 | 11,20 | -1,90% | 1.502,00 |
| 20.11.2024 | 11,54 | 11,56 | 11,36 | 11,42 | -0,44% | 2.668,00 |
| 19.11.2024 | 11,61 | 11,65 | 11,30 | 11,47 | -0,82% | 1.344,00 |
| 18.11.2024 | 11,69 | 11,69 | 11,47 | 11,57 | -0,62% | 696,00 |
| 15.11.2024 | 11,81 | 11,82 | 11,59 | 11,64 | -3,04% | 1.414,00 |
| 14.11.2024 | 11,86 | 12,12 | 11,81 | 12,00 | 0,90% | 2.942,00 |
| 13.11.2024 | 11,86 | 12,00 | 11,77 | 11,90 | -0,36% | 348,00 |
| 12.11.2024 | 12,23 | 12,25 | 11,88 | 11,94 | -3,24% | 1.210,00 |
| 11.11.2024 | 12,32 | 12,43 | 12,26 | 12,34 | 0,02% | 4.156,00 |
| 08.11.2024 | 12,25 | 12,34 | 12,13 | 12,34 | 0,41% | 2.919,00 |
| 07.11.2024 | 12,15 | 12,34 | 11,89 | 12,29 | 1,34% | 752,00 |
| 06.11.2024 | 10,89 | 12,29 | 10,89 | 12,12 | 11,42% | 10.892,00 |
| 05.11.2024 | 10,91 | 11,00 | 10,83 | 10,88 | 0,09% | 154,00 |
| 04.11.2024 | 10,83 | 10,92 | 10,77 | 10,87 | 1,54% | 1.511,00 |
| 01.11.2024 | 10,78 | 10,87 | 10,71 | 10,71 | -0,83% | 506,00 |
| 31.10.2024 | 10,69 | 10,84 | 10,65 | 10,80 | 0,47% | 2.557,00 |
| 30.10.2024 | 11,03 | 11,05 | 10,70 | 10,75 | -2,72% | 1.476,00 |
| 29.10.2024 | 11,20 | 11,27 | 11,04 | 11,05 | -1,34% | 426,00 |
| 28.10.2024 | 11,29 | 11,39 | 11,20 | 11,20 | -0,31% | 941,00 |
| 25.10.2024 | 11,24 | 11,29 | 11,07 | 11,23 | -0,13% | 1.927,00 |
| 24.10.2024 | 11,41 | 11,47 | 11,22 | 11,25 | -1,25% | 955,00 |
| 23.10.2024 | 11,48 | 11,49 | 11,34 | 11,39 | -0,76% | 311,00 |
| 22.10.2024 | 11,46 | 11,49 | 11,25 | 11,48 | 0,04% | 110,00 |
| 21.10.2024 | 11,44 | 11,56 | 11,41 | 11,47 | 0,02% | 115,00 |
| 18.10.2024 | 11,33 | 11,52 | 11,33 | 11,47 | 0,86% | 2.942,00 |
| 17.10.2024 | 11,46 | 11,51 | 11,33 | 11,37 | -0,98% | 1.835,00 |
| 16.10.2024 | 11,46 | 11,56 | 11,41 | 11,48 | 0,17% | 77,00 |
| 15.10.2024 | 11,42 | 11,58 | 11,39 | 11,46 | 0,31% | 933,00 |
| 14.10.2024 | 11,34 | 11,45 | 11,26 | 11,43 | 0,91% | 663,00 |
| 11.10.2024 | 11,27 | 11,34 | 11,23 | 11,33 | 0,35% | 1.541,00 |
| 10.10.2024 | 11,12 | 11,30 | 11,11 | 11,29 | 1,23% | 6.407,00 |
| 09.10.2024 | 11,19 | 11,30 | 11,00 | 11,15 | -0,51% | 6.250,00 |
| 08.10.2024 | 10,97 | 11,24 | 10,94 | 11,21 | 1,40% | 1.657,00 |
| 07.10.2024 | 11,09 | 11,17 | 11,01 | 11,05 | -0,67% | 5.733,00 |
| 04.10.2024 | 10,80 | 11,26 | 10,80 | 11,13 | -1,11% | 1.645,00 |
| 03.10.2024 | 11,24 | 11,32 | 11,20 | 11,25 | -0,44% | 181,00 |
| 02.10.2024 | 11,36 | 11,43 | 11,26 | 11,30 | -0,46% | 431,00 |
| 01.10.2024 | 11,43 | 11,56 | 11,29 | 11,35 | -0,57% | 1.359,00 |
| 30.09.2024 | 11,46 | 11,57 | 11,37 | 11,42 | -0,02% | 1.076,00 |
| 27.09.2024 | 11,55 | 11,59 | 11,40 | 11,42 | -1,28% | 2.089,00 |
| 26.09.2024 | 11,89 | 11,93 | 11,47 | 11,57 | -1,68% | 3.307,00 |
| 25.09.2024 | 11,55 | 11,81 | 11,54 | 11,77 | 1,34% | 310,00 |
| 24.09.2024 | 11,62 | 11,69 | 11,56 | 11,61 | 0,30% | 510,00 |
| 23.09.2024 | 11,44 | 11,58 | 11,39 | 11,58 | 1,56% | 209,00 |
| 20.09.2024 | 11,35 | 11,60 | 11,33 | 11,40 | 1,63% | - |
| 19.09.2024 | 11,20 | 11,30 | 11,15 | 11,22 | 0,88% | 3.766,00 |
| 18.09.2024 | 10,95 | 11,19 | 10,92 | 11,12 | 1,58% | 2.246,00 |
| 17.09.2024 | 10,72 | 10,98 | 10,71 | 10,95 | 2,10% | 963,00 |
| 16.09.2024 | 10,70 | 10,72 | 10,61 | 10,72 | 0,21% | 97,00 |
| 13.09.2024 | 10,88 | 10,89 | 10,50 | 10,70 | -1,72% | 13.465,00 |
| 12.09.2024 | 10,71 | 10,92 | 10,71 | 10,89 | 1,21% | 3.192,00 |
| 11.09.2024 | 10,62 | 10,76 | 10,61 | 10,76 | 1,03% | 1.470,00 |
| 10.09.2024 | 10,67 | 10,72 | 10,56 | 10,65 | -0,51% | 777,00 |
| 09.09.2024 | 10,59 | 10,71 | 10,47 | 10,70 | 2,05% | 4.903,00 |
| 06.09.2024 | 10,51 | 10,61 | 10,44 | 10,49 | -0,38% | 1.311,00 |
| 05.09.2024 | 10,51 | 10,59 | 10,48 | 10,53 | -0,05% | 1.932,00 |
| 04.09.2024 | 10,34 | 10,58 | 10,31 | 10,53 | 1,23% | 1.310,00 |
| 03.09.2024 | 10,56 | 10,58 | 10,38 | 10,40 | -1,56% | 5,00 |
| 02.09.2024 | 10,58 | 10,60 | 10,49 | 10,57 | -0,26% | 7.147,00 |
| 30.08.2024 | 10,50 | 10,66 | 10,50 | 10,60 | 1,07% | 6.737,00 |
| 29.08.2024 | 10,59 | 10,65 | 10,47 | 10,48 | -1,06% | 895,00 |
| 28.08.2024 | 10,48 | 10,63 | 10,48 | 10,60 | 1,17% | 1.572,00 |
| 27.08.2024 | 10,38 | 10,48 | 10,36 | 10,47 | 1,01% | 1.060,00 |
| 26.08.2024 | 10,31 | 10,40 | 10,29 | 10,37 | 0,44% | 928,00 |
| 23.08.2024 | 10,26 | 10,35 | 10,23 | 10,32 | 1,03% | 957,00 |
| 22.08.2024 | 10,10 | 10,31 | 10,09 | 10,22 | 1,04% | 1.746,00 |
| 21.08.2024 | 9,99 | 10,15 | 9,97 | 10,11 | 1,45% | 1.112,00 |
| 20.08.2024 | 10,05 | 10,10 | 9,95 | 9,97 | -0,74% | 9,00 |
| 19.08.2024 | 9,80 | 10,06 | 9,76 | 10,04 | 2,65% | 393,00 |
| 16.08.2024 | 9,88 | 9,90 | 9,74 | 9,78 | -0,87% | 525,00 |
| 15.08.2024 | 9,89 | 9,93 | 9,81 | 9,87 | 0,01% | 1.511,00 |
| 14.08.2024 | 9,78 | 9,92 | 9,78 | 9,87 | 0,94% | 1.524,00 |
| 13.08.2024 | 9,75 | 9,80 | 9,64 | 9,78 | 0,62% | 782,00 |
| 12.08.2024 | 9,81 | 9,83 | 9,70 | 9,72 | -0,81% | 893,00 |
| 09.08.2024 | 9,79 | 9,84 | 9,70 | 9,80 | -0,07% | 312,00 |
| 08.08.2024 | 9,82 | 9,87 | 9,67 | 9,80 | 0,28% | 533,00 |
| 07.08.2024 | 9,69 | 9,95 | 9,63 | 9,78 | 1,72% | 204,00 |
| 06.08.2024 | 9,67 | 9,75 | 9,39 | 9,61 | 0,29% | 1.342,00 |
| 05.08.2024 | 9,65 | 9,71 | 9,34 | 9,58 | -3,64% | 925,00 |