12,618€
-0,65%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 12,70 | 12,75 | 12,61 | 12,63 | -0,55% | - |
| 15.10.2025 | 12,68 | 12,70 | 12,58 | 12,70 | 0,28% | 845,00 |
| 14.10.2025 | 12,63 | 12,67 | 12,55 | 12,67 | 0,00% | 391,00 |
| 13.10.2025 | 12,63 | 12,74 | 12,63 | 12,67 | 1,04% | 142,00 |
| 10.10.2025 | 12,69 | 12,72 | 12,54 | 12,54 | -1,03% | 1.633,00 |
| 09.10.2025 | 13,03 | 13,09 | 12,62 | 12,67 | -2,43% | 646,00 |
| 08.10.2025 | 12,98 | 13,09 | 12,98 | 12,98 | -0,23% | 524,00 |
| 07.10.2025 | 13,00 | 13,11 | 13,00 | 13,01 | -0,19% | 995,00 |
| 06.10.2025 | 13,00 | 13,04 | 12,90 | 13,04 | 1,01% | 1.555,00 |
| 03.10.2025 | 12,84 | 12,91 | 12,84 | 12,91 | 0,51% | 801,00 |
| 02.10.2025 | 12,92 | 12,92 | 12,77 | 12,84 | 0,20% | 1.065,00 |
| 01.10.2025 | 12,83 | 12,87 | 12,76 | 12,82 | 1,18% | 98,00 |
| 30.09.2025 | 12,65 | 12,67 | 12,65 | 12,67 | -0,24% | 560,00 |
| 29.09.2025 | 12,73 | 12,78 | 12,62 | 12,70 | -0,16% | 405,00 |
| 26.09.2025 | 12,61 | 12,72 | 12,61 | 12,72 | 2,01% | 152,00 |
| 25.09.2025 | 12,53 | 12,53 | 12,43 | 12,47 | 0,36% | 1.387,00 |
| 24.09.2025 | 12,65 | 12,65 | 12,42 | 12,42 | -2,28% | 1.388,00 |
| 23.09.2025 | 12,79 | 12,81 | 12,71 | 12,71 | 0,08% | 2.084,00 |
| 22.09.2025 | 12,80 | 12,81 | 12,70 | 12,70 | -0,78% | 417,00 |
| 19.09.2025 | 12,87 | 12,87 | 12,78 | 12,80 | -2,07% | 1.248,00 |
| 18.09.2025 | 13,11 | 13,11 | 13,07 | 13,07 | 0,46% | 201,00 |
| 17.09.2025 | 12,97 | 13,02 | 12,94 | 13,01 | -0,54% | 322,00 |
| 16.09.2025 | 13,39 | 13,39 | 13,00 | 13,08 | -1,73% | 749,00 |
| 15.09.2025 | 13,48 | 13,48 | 13,31 | 13,31 | -0,86% | 251,00 |
| 12.09.2025 | 13,34 | 13,47 | 13,34 | 13,43 | 0,67% | 112,00 |
| 11.09.2025 | 13,21 | 13,34 | 13,21 | 13,34 | 0,68% | 472,00 |
| 10.09.2025 | 13,22 | 13,27 | 13,21 | 13,25 | -0,34% | 4.287,00 |
| 09.09.2025 | 13,27 | 13,35 | 13,20 | 13,29 | -0,04% | 2.856,00 |
| 08.09.2025 | 13,24 | 13,32 | 13,23 | 13,30 | 0,04% | 293,00 |
| 05.09.2025 | 13,23 | 13,29 | 13,23 | 13,29 | 0,64% | 155,00 |
| 04.09.2025 | 13,28 | 13,28 | 13,21 | 13,21 | 0,69% | 588,00 |
| 03.09.2025 | 13,10 | 13,12 | 13,10 | 13,12 | -0,04% | 664,00 |
| 02.09.2025 | 13,26 | 13,26 | 13,10 | 13,12 | -2,20% | 370,00 |
| 01.09.2025 | 13,09 | 13,42 | 13,09 | 13,42 | 2,60% | 115,00 |
| 29.08.2025 | 13,07 | 13,08 | 12,96 | 13,08 | -0,61% | 518,00 |
| 28.08.2025 | 13,39 | 13,39 | 13,16 | 13,16 | -1,42% | 10,00 |
| 27.08.2025 | 13,37 | 13,37 | 13,33 | 13,35 | -0,37% | 302,00 |
| 26.08.2025 | 13,34 | 13,40 | 13,32 | 13,40 | -1,14% | 156,00 |
| 25.08.2025 | 13,62 | 13,63 | 13,55 | 13,55 | -0,77% | 105,00 |
| 21.08.2025 | 13,73 | 13,73 | 13,60 | 13,66 | -0,15% | 403,00 |
| 20.08.2025 | 13,70 | 13,73 | 13,67 | 13,68 | 1,60% | 192,00 |
| 19.08.2025 | 13,34 | 13,46 | 13,33 | 13,46 | 0,56% | 216,00 |
| 18.08.2025 | 13,33 | 13,40 | 13,31 | 13,39 | 0,75% | 571,00 |
| 15.08.2025 | 13,30 | 13,30 | 13,22 | 13,29 | 0,04% | 9,00 |
| 14.08.2025 | 13,37 | 13,37 | 13,28 | 13,28 | -0,64% | 1.235,00 |
| 13.08.2025 | 13,29 | 13,37 | 13,29 | 13,37 | 1,21% | 135,00 |
| 12.08.2025 | 13,17 | 13,21 | 13,13 | 13,21 | -0,86% | 791,00 |
| 11.08.2025 | 13,35 | 13,35 | 13,30 | 13,32 | 0,00% | 20,00 |
| 08.08.2025 | 13,38 | 13,38 | 13,32 | 13,32 | 0,04% | 70,00 |
| 07.08.2025 | 13,24 | 13,32 | 13,23 | 13,32 | 1,06% | 421,00 |
| 06.08.2025 | 13,23 | 13,25 | 13,18 | 13,18 | -0,15% | 607,00 |
| 05.08.2025 | 13,10 | 13,20 | 13,09 | 13,20 | 0,80% | 333,00 |
| 04.08.2025 | 13,00 | 13,09 | 13,00 | 13,09 | 0,96% | 591,00 |
| 01.08.2025 | 12,96 | 12,97 | 12,91 | 12,97 | -0,50% | 64,00 |
| 31.07.2025 | 12,68 | 13,07 | 12,68 | 13,03 | 3,25% | 1.375,00 |
| 30.07.2025 | 13,20 | 13,50 | 12,62 | 12,62 | -4,32% | 2.752,00 |
| 29.07.2025 | 13,11 | 13,19 | 13,11 | 13,19 | 0,80% | 41,00 |
| 28.07.2025 | 13,28 | 13,32 | 13,06 | 13,09 | -0,72% | 1.255,00 |
| 25.07.2025 | 13,00 | 13,19 | 13,00 | 13,18 | 0,96% | 453,00 |
| 24.07.2025 | 13,14 | 13,14 | 12,98 | 13,06 | -0,08% | 21,00 |
| 23.07.2025 | 12,86 | 13,07 | 12,86 | 13,07 | 2,51% | 118,00 |
| 22.07.2025 | 12,85 | 12,85 | 12,75 | 12,75 | -0,70% | 482,00 |
| 21.07.2025 | 12,89 | 12,97 | 12,84 | 12,84 | -0,73% | 499,00 |
| 18.07.2025 | 12,95 | 13,02 | 12,93 | 12,93 | -0,12% | 561,00 |
| 17.07.2025 | 12,82 | 12,95 | 12,82 | 12,95 | 1,81% | 419,00 |
| 16.07.2025 | 12,70 | 12,75 | 12,70 | 12,72 | -0,93% | 20,00 |
| 15.07.2025 | 12,97 | 12,97 | 12,84 | 12,84 | -0,31% | 94,00 |
| 14.07.2025 | 12,91 | 12,91 | 12,87 | 12,88 | -0,85% | 813,00 |
| 11.07.2025 | 13,10 | 13,10 | 12,95 | 12,99 | -0,92% | 884,00 |
| 10.07.2025 | 13,04 | 13,11 | 13,04 | 13,11 | 1,67% | 332,00 |
| 09.07.2025 | 12,80 | 12,95 | 12,80 | 12,89 | 0,51% | 98,00 |
| 08.07.2025 | 13,00 | 13,00 | 12,83 | 12,83 | -1,35% | 1.134,00 |
| 07.07.2025 | 12,82 | 13,05 | 12,82 | 13,00 | 1,60% | 2.022,00 |
| 04.07.2025 | 12,89 | 12,89 | 12,80 | 12,80 | -1,39% | 9.764,00 |
| 03.07.2025 | 12,89 | 13,00 | 12,89 | 12,98 | 1,41% | 258,00 |
| 02.07.2025 | 12,76 | 12,93 | 12,76 | 12,80 | 0,91% | 85,00 |
| 01.07.2025 | 12,67 | 12,73 | 12,67 | 12,68 | 0,63% | 727,00 |
| 30.06.2025 | 12,94 | 12,94 | 12,60 | 12,60 | -2,21% | 434,00 |
| 27.06.2025 | 12,73 | 12,89 | 12,73 | 12,89 | 2,55% | 65,00 |
| 26.06.2025 | 12,65 | 12,65 | 12,55 | 12,57 | -1,18% | 739,00 |
| 25.06.2025 | 12,68 | 12,73 | 12,68 | 12,72 | 0,39% | 1.053,00 |
| 24.06.2025 | 12,80 | 12,89 | 12,67 | 12,67 | 0,36% | 481,00 |
| 23.06.2025 | 12,44 | 12,68 | 12,44 | 12,62 | 0,52% | 990,00 |
| 20.06.2025 | 12,49 | 12,56 | 12,49 | 12,56 | 0,97% | 275,00 |
| 19.06.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,12% | 1,00 |
| 18.06.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -1,78% | 100,00 |
| 17.06.2025 | 12,61 | 12,65 | 12,54 | 12,65 | -0,43% | 68,00 |
| 16.06.2025 | 12,51 | 12,70 | 12,50 | 12,70 | 1,93% | 3.136,00 |
| 13.06.2025 | 12,64 | 12,64 | 12,46 | 12,46 | -2,16% | 286,00 |
| 12.06.2025 | 12,70 | 12,74 | 12,70 | 12,74 | 1,35% | 138,00 |
| 11.06.2025 | 12,80 | 12,80 | 12,57 | 12,57 | -1,80% | 1.195,00 |
| 10.06.2025 | 13,06 | 13,06 | 12,80 | 12,80 | -1,54% | 1.252,00 |
| 09.06.2025 | 13,02 | 13,03 | 12,99 | 13,00 | -0,15% | 1.756,00 |
| 06.06.2025 | 12,97 | 13,03 | 12,95 | 13,02 | 0,77% | 113,00 |
| 05.06.2025 | 13,06 | 13,07 | 12,92 | 12,92 | -1,15% | 177,00 |
| 04.06.2025 | 13,04 | 13,07 | 13,00 | 13,07 | 0,54% | 482,00 |
| 03.06.2025 | 13,02 | 13,02 | 12,91 | 13,00 | -0,19% | 390,00 |
| 02.06.2025 | 12,94 | 13,03 | 12,94 | 13,02 | 0,12% | 41,00 |
| 30.05.2025 | 13,03 | 13,10 | 13,01 | 13,01 | -0,04% | 840,00 |
| 29.05.2025 | 13,18 | 13,18 | 13,01 | 13,01 | -0,34% | 283,00 |