13,905€
-0,78%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 14,01 | 14,03 | 14,00 | 14,02 | 0,00% | - |
| 06.08.2026 | 13,97 | 14,11 | 13,93 | 14,02 | 0,54% | 458,00 |
| 05.08.2026 | 14,12 | 14,17 | 13,92 | 13,94 | -0,99% | 50,00 |
| 04.08.2026 | 14,21 | 14,21 | 14,05 | 14,08 | -0,53% | 3.668,00 |
| 03.08.2026 | 14,06 | 14,24 | 13,84 | 14,16 | 1,32% | 254,00 |
| 31.07.2026 | 14,23 | 14,24 | 13,93 | 13,97 | -1,20% | 211,00 |
| 30.07.2026 | 14,30 | 14,48 | 14,10 | 14,14 | -0,91% | 5.506,00 |
| 29.07.2026 | 14,36 | 14,44 | 14,25 | 14,27 | -0,90% | 26,00 |
| 28.07.2026 | 14,12 | 14,44 | 14,10 | 14,40 | 1,95% | 155,00 |
| 27.07.2026 | 13,86 | 14,30 | 13,83 | 14,13 | 3,03% | 928,00 |
| 24.07.2026 | 15,58 | 15,59 | 13,46 | 13,71 | -10,36% | 12.403,00 |
| 23.07.2026 | 15,32 | 15,37 | 15,18 | 15,30 | -0,26% | 42,00 |
| 22.07.2026 | 15,02 | 15,39 | 14,94 | 15,34 | 2,03% | 2.031,00 |
| 21.07.2026 | 15,11 | 15,12 | 14,98 | 15,03 | 0,30% | 142,00 |
| 20.07.2026 | 14,95 | 15,12 | 14,83 | 14,99 | 0,17% | 7,00 |
| 17.07.2026 | 14,60 | 15,03 | 14,58 | 14,96 | 1,46% | 123,00 |
| 16.07.2026 | 14,74 | 14,78 | 14,55 | 14,75 | 0,10% | 15,00 |
| 15.07.2026 | 14,61 | 14,75 | 14,47 | 14,73 | 1,34% | 216,00 |
| 14.07.2026 | 14,59 | 14,79 | 14,50 | 14,54 | -0,34% | 323,00 |
| 13.07.2026 | 14,64 | 14,75 | 14,57 | 14,59 | -1,15% | 210,00 |
| 10.07.2026 | 14,69 | 14,89 | 14,68 | 14,76 | 0,07% | 70,00 |
| 09.07.2026 | 14,71 | 14,79 | 14,59 | 14,75 | 0,61% | 31,00 |
| 08.07.2026 | 14,69 | 14,71 | 14,44 | 14,66 | -0,81% | 268,00 |
| 07.07.2026 | 14,68 | 14,84 | 14,66 | 14,78 | 0,34% | 660,00 |
| 06.07.2026 | 14,86 | 14,96 | 14,67 | 14,73 | -0,94% | 77,00 |
| 03.07.2026 | 14,82 | 14,91 | 14,75 | 14,87 | 1,29% | 73,00 |
| 02.07.2026 | 14,43 | 14,76 | 14,39 | 14,68 | 1,63% | 12,00 |
| 01.07.2026 | 14,40 | 14,57 | 14,22 | 14,44 | 0,24% | 2.145,00 |
| 30.06.2026 | 14,54 | 14,54 | 14,24 | 14,41 | -0,45% | 4,00 |
| 29.06.2026 | 14,43 | 14,62 | 14,40 | 14,47 | 2,52% | 2.827,00 |
| 26.06.2026 | 14,04 | 14,23 | 14,03 | 14,12 | -0,07% | 345,00 |
| 25.06.2026 | 14,05 | 14,19 | 14,00 | 14,13 | 1,11% | 529,00 |
| 24.06.2026 | 13,60 | 14,03 | 13,59 | 13,97 | 2,80% | 541,00 |
| 23.06.2026 | 13,58 | 13,70 | 13,54 | 13,59 | -0,69% | 229,00 |
| 22.06.2026 | 13,77 | 13,79 | 13,63 | 13,69 | 0,18% | 414,00 |
| 19.06.2026 | 13,80 | 13,87 | 13,65 | 13,66 | -1,34% | 982,00 |
| 18.06.2026 | 13,79 | 13,93 | 13,70 | 13,85 | 0,80% | 28,00 |
| 17.06.2026 | 14,01 | 14,04 | 13,72 | 13,74 | -2,03% | 7.577,00 |
| 16.06.2026 | 14,23 | 14,37 | 13,64 | 14,02 | -1,48% | 5.187,00 |
| 15.06.2026 | 14,59 | 14,68 | 14,22 | 14,23 | -1,59% | 1.238,00 |
| 12.06.2026 | 14,38 | 14,50 | 14,35 | 14,46 | 1,01% | 5,00 |
| 11.06.2026 | 14,23 | 14,47 | 14,12 | 14,32 | 0,42% | 369,00 |
| 10.06.2026 | 14,11 | 14,44 | 14,11 | 14,26 | 0,81% | 87,00 |
| 09.06.2026 | 14,23 | 14,43 | 14,03 | 14,14 | -0,46% | 1.334,00 |
| 08.06.2026 | 14,10 | 14,42 | 14,08 | 14,21 | 0,28% | 2.494,00 |
| 05.06.2026 | 14,38 | 14,57 | 14,17 | 14,17 | -1,90% | 607,00 |
| 04.06.2026 | 14,21 | 14,52 | 14,19 | 14,44 | 1,44% | 1.161,00 |
| 03.06.2026 | 14,15 | 14,36 | 14,12 | 14,24 | 0,53% | 1.300,00 |
| 02.06.2026 | 14,67 | 14,68 | 14,10 | 14,16 | 0,04% | 5.509,00 |
| 01.06.2026 | 14,32 | 14,32 | 14,00 | 14,16 | -0,74% | 2.036,00 |
| 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 |