14,250€
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 | 14,14 | 14,32 | 14,11 | 14,26 | 0,99% | 5,00 |
| 28.05.2026 | 14,27 | 14,34 | 14,08 | 14,12 | -1,81% | 123,00 |
| 27.05.2026 | 14,12 | 14,57 | 14,12 | 14,38 | -2,14% | 284,00 |
| 26.05.2026 | 14,78 | 14,83 | 14,68 | 14,70 | -0,94% | 5,00 |
| 25.05.2026 | 14,51 | 14,86 | 14,51 | 14,84 | 3,96% | 3.443,00 |
| 22.05.2026 | 14,61 | 14,66 | 14,25 | 14,27 | -2,29% | 103,00 |
| 21.05.2026 | 14,62 | 14,74 | 14,46 | 14,61 | -0,20% | 250,00 |
| 20.05.2026 | 14,30 | 14,73 | 14,29 | 14,64 | 2,02% | 148,00 |
| 19.05.2026 | 14,13 | 14,46 | 14,11 | 14,35 | 1,20% | 659,00 |
| 18.05.2026 | 13,83 | 14,18 | 13,79 | 14,18 | 1,54% | 15,00 |
| 15.05.2026 | 13,94 | 14,00 | 13,85 | 13,96 | -1,27% | 18,00 |
| 14.05.2026 | 14,05 | 14,17 | 14,01 | 14,14 | 0,78% | 188,00 |
| 13.05.2026 | 13,82 | 14,04 | 13,81 | 14,03 | 2,97% | 852,00 |
| 12.05.2026 | 14,28 | 14,28 | 13,51 | 13,63 | -4,39% | 2.803,00 |
| 11.05.2026 | 14,53 | 14,55 | 14,22 | 14,25 | -2,20% | 198,00 |
| 08.05.2026 | 14,49 | 14,67 | 14,47 | 14,57 | 0,69% | 79,00 |
| 07.05.2026 | 14,67 | 14,78 | 14,44 | 14,47 | -1,33% | 771,00 |
| 06.05.2026 | 14,52 | 14,78 | 14,39 | 14,67 | 1,95% | 260,00 |
| 05.05.2026 | 14,27 | 14,49 | 14,25 | 14,39 | 0,98% | 12,00 |
| 04.05.2026 | 14,43 | 14,50 | 14,15 | 14,25 | -1,25% | 1.076,00 |
| 30.04.2026 | 13,98 | 14,45 | 13,95 | 14,43 | 0,87% | 1.025,00 |
| 29.04.2026 | 14,27 | 14,45 | 14,22 | 14,30 | 0,60% | 104,00 |
| 28.04.2026 | 14,94 | 14,95 | 13,89 | 14,22 | -4,98% | 3.638,00 |
| 27.04.2026 | 15,34 | 15,34 | 14,88 | 14,96 | -2,64% | 387,00 |
| 24.04.2026 | 15,22 | 15,43 | 15,10 | 15,37 | 1,35% | 818,00 |
| 23.04.2026 | 15,31 | 15,41 | 15,00 | 15,16 | -1,59% | 618,00 |
| 22.04.2026 | 15,61 | 15,65 | 15,33 | 15,41 | -0,48% | 1.029,00 |
| 21.04.2026 | 15,75 | 15,78 | 15,45 | 15,48 | -1,65% | 454,00 |
| 20.04.2026 | 15,66 | 15,87 | 15,59 | 15,74 | -1,25% | 1.897,00 |
| 17.04.2026 | 15,70 | 16,00 | 15,68 | 15,94 | 1,66% | 4.482,00 |
| 16.04.2026 | 15,63 | 15,85 | 15,61 | 15,68 | 0,80% | 1.151,00 |
| 15.04.2026 | 15,49 | 15,63 | 15,47 | 15,56 | 0,16% | 2.126,00 |
| 14.04.2026 | 15,48 | 15,66 | 15,48 | 15,53 | 0,16% | 683,00 |
| 13.04.2026 | 15,29 | 15,51 | 15,25 | 15,51 | 0,13% | 714,00 |
| 10.04.2026 | 15,47 | 15,60 | 15,35 | 15,49 | 0,13% | 1.298,00 |
| 09.04.2026 | 15,11 | 15,51 | 15,10 | 15,47 | 1,84% | 767,00 |
| 08.04.2026 | 15,06 | 15,25 | 15,01 | 15,19 | 3,62% | 1.238,00 |
| 07.04.2026 | 15,03 | 15,04 | 14,54 | 14,66 | -2,58% | 822,00 |
| 02.04.2026 | 14,54 | 15,09 | 14,53 | 15,04 | 1,31% | 313,00 |
| 01.04.2026 | 14,67 | 14,99 | 14,66 | 14,85 | 1,52% | 114,00 |
| 31.03.2026 | 14,51 | 14,66 | 14,35 | 14,63 | 1,95% | 542,00 |
| 30.03.2026 | 14,18 | 14,52 | 14,15 | 14,35 | 1,40% | 299,00 |
| 27.03.2026 | 14,27 | 14,43 | 14,14 | 14,15 | -0,79% | 3.578,00 |
| 26.03.2026 | 14,20 | 14,37 | 14,10 | 14,26 | -0,07% | 711,00 |
| 25.03.2026 | 14,26 | 14,35 | 14,09 | 14,27 | 0,33% | 917,00 |
| 24.03.2026 | 13,91 | 14,31 | 13,91 | 14,22 | 1,43% | 685,00 |
| 23.03.2026 | 13,34 | 14,19 | 13,25 | 14,02 | 3,56% | 473,00 |
| 20.03.2026 | 13,95 | 14,04 | 13,49 | 13,54 | -3,20% | 737,00 |
| 19.03.2026 | 14,37 | 14,40 | 13,81 | 13,99 | -2,75% | 1.055,00 |
| 18.03.2026 | 14,85 | 14,85 | 14,35 | 14,38 | -2,23% | 268,00 |
| 17.03.2026 | 14,58 | 14,74 | 14,54 | 14,71 | 0,22% | 936,00 |
| 16.03.2026 | 14,66 | 14,72 | 14,46 | 14,68 | 1,05% | 2.726,00 |
| 13.03.2026 | 14,56 | 14,69 | 14,35 | 14,53 | -0,29% | - |
| 12.03.2026 | 14,53 | 14,65 | 14,46 | 14,57 | -0,68% | 18,00 |
| 11.03.2026 | 14,58 | 14,71 | 14,46 | 14,67 | 0,82% | 637,00 |
| 10.03.2026 | 14,65 | 14,78 | 14,52 | 14,55 | -1,02% | 260,00 |
| 09.03.2026 | 14,27 | 14,78 | 14,21 | 14,70 | -0,10% | 547,00 |
| 06.03.2026 | 14,90 | 14,94 | 14,43 | 14,71 | -0,79% | 494,00 |
| 05.03.2026 | 14,66 | 14,89 | 14,59 | 14,83 | 0,46% | 1,00 |
| 04.03.2026 | 14,38 | 14,77 | 14,33 | 14,76 | 1,85% | 86,00 |
| 03.03.2026 | 14,57 | 14,62 | 14,24 | 14,50 | -1,41% | 2.768,00 |
| 02.03.2026 | 14,75 | 14,87 | 14,65 | 14,70 | -1,87% | 1.397,00 |
| 27.02.2026 | 14,83 | 15,08 | 14,80 | 14,98 | 0,91% | 1.015,00 |
| 26.02.2026 | 14,78 | 14,85 | 14,66 | 14,85 | 0,20% | 564,00 |
| 25.02.2026 | 14,66 | 14,84 | 14,58 | 14,82 | 1,06% | 604,00 |
| 24.02.2026 | 14,63 | 14,69 | 14,40 | 14,66 | 0,33% | 844,00 |
| 23.02.2026 | 14,70 | 14,72 | 14,53 | 14,62 | -1,05% | 589,00 |
| 20.02.2026 | 14,74 | 14,89 | 14,68 | 14,77 | 0,41% | 357,00 |
| 19.02.2026 | 14,57 | 14,73 | 14,54 | 14,71 | 1,05% | 495,00 |
| 18.02.2026 | 14,58 | 14,68 | 14,48 | 14,56 | -0,10% | 1.410,00 |
| 17.02.2026 | 14,89 | 14,89 | 14,50 | 14,57 | -2,44% | 985,00 |
| 16.02.2026 | 14,82 | 15,03 | 14,80 | 14,94 | 0,93% | 1.061,00 |
| 13.02.2026 | 14,77 | 14,90 | 14,65 | 14,80 | -0,12% | 83,00 |
| 12.02.2026 | 15,09 | 15,12 | 14,74 | 14,82 | -1,76% | 4.449,00 |
| 11.02.2026 | 14,98 | 15,13 | 14,81 | 15,08 | 0,65% | 1.110,00 |
| 10.02.2026 | 14,75 | 15,01 | 14,71 | 14,99 | 1,47% | 3.711,00 |
| 09.02.2026 | 14,95 | 14,98 | 14,60 | 14,77 | -1,30% | 599,00 |
| 06.02.2026 | 15,09 | 15,09 | 14,74 | 14,96 | -0,94% | 1.881,00 |
| 05.02.2026 | 15,02 | 15,16 | 14,85 | 15,11 | 0,75% | 2.560,00 |
| 04.02.2026 | 14,17 | 15,05 | 13,89 | 14,99 | 6,10% | 4.927,00 |
| 03.02.2026 | 14,28 | 14,32 | 13,96 | 14,13 | -0,74% | 1.384,00 |
| 02.02.2026 | 13,80 | 14,24 | 13,77 | 14,24 | 1,97% | 600,00 |
| 30.01.2026 | 13,89 | 14,17 | 13,82 | 13,96 | 0,13% | 20.658,00 |
| 29.01.2026 | 13,97 | 14,02 | 13,80 | 13,94 | 0,09% | 26.314,00 |
| 28.01.2026 | 14,02 | 14,03 | 13,81 | 13,93 | 0,29% | 44.488,00 |
| 27.01.2026 | 13,84 | 13,98 | 13,77 | 13,89 | 0,69% | 105,00 |
| 26.01.2026 | 13,87 | 13,96 | 13,71 | 13,80 | -0,76% | 727,00 |
| 23.01.2026 | 13,93 | 13,95 | 13,78 | 13,90 | -0,32% | 973,00 |
| 22.01.2026 | 13,76 | 13,96 | 13,72 | 13,95 | 1,38% | 2.178,00 |
| 21.01.2026 | 13,52 | 13,83 | 13,39 | 13,76 | 2,17% | 484,00 |
| 20.01.2026 | 13,43 | 13,57 | 13,28 | 13,46 | -0,06% | 415,00 |
| 19.01.2026 | 13,52 | 13,59 | 13,38 | 13,47 | -0,85% | - |
| 16.01.2026 | 13,48 | 13,59 | 13,45 | 13,59 | 0,82% | 415,00 |
| 15.01.2026 | 13,55 | 13,58 | 13,38 | 13,48 | 0,04% | 324,00 |
| 14.01.2026 | 13,43 | 13,51 | 13,28 | 13,47 | 0,32% | 144,00 |
| 13.01.2026 | 13,62 | 13,64 | 13,30 | 13,43 | -1,32% | 9,00 |
| 12.01.2026 | 13,80 | 13,84 | 13,58 | 13,61 | -1,32% | 5,00 |
| 09.01.2026 | 13,82 | 13,82 | 13,66 | 13,79 | 0,15% | 1,00 |
| 08.01.2026 | 13,66 | 13,85 | 13,65 | 13,77 | 0,40% | 847,00 |
| 07.01.2026 | 13,58 | 13,73 | 13,30 | 13,72 | 0,79% | 3.956,00 |