13,823€
-0,95%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 14,16 | 14,16 | 13,82 | 13,86 | -0,68% | - |
| 29.01.2026 | 13,99 | 13,99 | 13,82 | 13,96 | -0,05% | 26.314,00 |
| 28.01.2026 | 13,91 | 14,03 | 13,81 | 13,96 | 0,31% | - |
| 27.01.2026 | 13,81 | 13,92 | 13,81 | 13,92 | 1,27% | 409,00 |
| 26.01.2026 | 13,91 | 13,94 | 13,72 | 13,75 | -0,90% | 727,00 |
| 23.01.2026 | 13,88 | 13,90 | 13,80 | 13,87 | -0,36% | 973,00 |
| 22.01.2026 | 13,81 | 13,92 | 13,81 | 13,92 | 0,87% | 2.178,00 |
| 21.01.2026 | 13,42 | 13,80 | 13,42 | 13,80 | 1,73% | 484,00 |
| 20.01.2026 | 13,29 | 13,57 | 13,29 | 13,57 | 0,82% | 415,00 |
| 19.01.2026 | 13,39 | 13,53 | 13,39 | 13,46 | -1,14% | 1.042,00 |
| 16.01.2026 | 13,50 | 13,61 | 13,47 | 13,61 | 1,08% | 1.108,00 |
| 15.01.2026 | 13,55 | 13,55 | 13,38 | 13,47 | 0,19% | 324,00 |
| 14.01.2026 | 13,34 | 13,44 | 13,34 | 13,44 | -0,22% | 144,00 |
| 13.01.2026 | 13,64 | 13,64 | 13,35 | 13,47 | -0,81% | 826,00 |
| 12.01.2026 | 13,80 | 13,80 | 13,58 | 13,58 | -1,67% | 280,00 |
| 09.01.2026 | 13,82 | 13,82 | 13,70 | 13,81 | 0,44% | 447,00 |
| 08.01.2026 | 13,69 | 13,79 | 13,69 | 13,75 | 0,04% | 847,00 |
| 07.01.2026 | 13,41 | 13,75 | 13,37 | 13,75 | 0,84% | 4.038,00 |
| 06.01.2026 | 13,55 | 13,63 | 13,51 | 13,63 | 0,81% | 359,00 |
| 05.01.2026 | 13,56 | 13,60 | 13,40 | 13,52 | -0,18% | 2.018,00 |
| 02.01.2026 | 13,75 | 13,75 | 13,47 | 13,55 | -0,18% | 311,00 |
| 30.12.2025 | 13,52 | 13,57 | 13,51 | 13,57 | -0,07% | 371,00 |
| 29.12.2025 | 13,47 | 13,58 | 13,43 | 13,58 | 1,31% | 899,00 |
| 23.12.2025 | 13,46 | 13,48 | 13,41 | 13,41 | -0,59% | 1.237,00 |
| 22.12.2025 | 13,45 | 13,49 | 13,41 | 13,49 | 0,48% | 1.556,00 |
| 19.12.2025 | 13,39 | 13,42 | 13,32 | 13,42 | 0,98% | 839,00 |
| 18.12.2025 | 13,26 | 13,37 | 13,25 | 13,29 | 0,99% | 1.120,00 |
| 17.12.2025 | 13,15 | 13,16 | 13,02 | 13,16 | 0,38% | 782,00 |
| 16.12.2025 | 13,15 | 13,16 | 13,11 | 13,11 | -1,09% | 4.369,00 |
| 15.12.2025 | 13,16 | 13,26 | 13,14 | 13,26 | 0,65% | 616,00 |
| 12.12.2025 | 13,14 | 13,17 | 13,10 | 13,17 | 0,53% | 124,00 |
| 11.12.2025 | 13,04 | 13,10 | 12,98 | 13,10 | 0,04% | 139,00 |
| 10.12.2025 | 12,94 | 13,10 | 12,94 | 13,10 | 1,04% | 5,00 |
| 09.12.2025 | 12,90 | 13,07 | 12,90 | 12,96 | 1,05% | 115,00 |
| 08.12.2025 | 13,13 | 13,17 | 12,83 | 12,83 | -2,84% | 705,00 |
| 05.12.2025 | 13,24 | 13,24 | 13,20 | 13,20 | 0,38% | 1.021,00 |
| 04.12.2025 | 13,32 | 13,32 | 13,15 | 13,15 | -1,13% | 80,00 |
| 03.12.2025 | 13,47 | 13,47 | 13,25 | 13,30 | -0,52% | 2.753,00 |
| 02.12.2025 | 13,50 | 13,50 | 13,37 | 13,37 | -1,26% | 78,00 |
| 01.12.2025 | 13,31 | 13,54 | 13,31 | 13,54 | 2,61% | 458,00 |
| 28.11.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 1,03% | 516,00 |
| 27.11.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 0,08% | 402,00 |
| 26.11.2025 | 13,00 | 13,05 | 13,00 | 13,05 | 0,04% | 187,00 |
| 25.11.2025 | 12,84 | 13,05 | 12,84 | 13,05 | 1,83% | 82,00 |
| 24.11.2025 | 12,89 | 12,89 | 12,74 | 12,81 | 0,55% | 588,00 |
| 21.11.2025 | 12,44 | 12,74 | 12,44 | 12,74 | 1,92% | 1.985,00 |
| 20.11.2025 | 12,51 | 12,51 | 12,50 | 12,50 | -0,71% | 171,00 |
| 19.11.2025 | 12,51 | 12,61 | 12,47 | 12,59 | -0,51% | 1.874,00 |
| 18.11.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -1,75% | 230,00 |
| 17.11.2025 | 13,01 | 13,01 | 12,84 | 12,88 | -1,11% | 864,00 |
| 14.11.2025 | 13,11 | 13,11 | 12,95 | 13,03 | -0,72% | 303,00 |
| 13.11.2025 | 13,30 | 13,30 | 13,12 | 13,12 | -0,64% | 10,00 |
| 12.11.2025 | 13,16 | 13,26 | 13,16 | 13,21 | 0,61% | 1.425,00 |
| 11.11.2025 | 13,04 | 13,13 | 13,04 | 13,13 | 0,77% | 190,00 |
| 10.11.2025 | 13,16 | 13,16 | 13,00 | 13,03 | -0,19% | 2.441,00 |
| 07.11.2025 | 12,72 | 13,05 | 12,64 | 13,05 | 2,07% | 1.532,00 |
| 06.11.2025 | 12,65 | 13,24 | 12,65 | 12,79 | 0,59% | 1.014,00 |
| 05.11.2025 | 12,43 | 12,76 | 12,43 | 12,71 | 1,68% | 36,00 |
| 04.11.2025 | 12,58 | 12,58 | 12,49 | 12,50 | -1,54% | 328,00 |
| 03.11.2025 | 12,94 | 12,94 | 12,60 | 12,70 | -1,24% | 745,00 |
| 31.10.2025 | 12,77 | 12,86 | 12,77 | 12,86 | -0,12% | 641,00 |
| 30.10.2025 | 12,88 | 12,88 | 12,87 | 12,87 | -0,54% | 11,00 |
| 29.10.2025 | 12,99 | 12,99 | 12,91 | 12,94 | -0,08% | 808,00 |
| 28.10.2025 | 13,21 | 13,21 | 12,95 | 12,95 | -2,01% | 1.707,00 |
| 27.10.2025 | 13,28 | 13,28 | 13,15 | 13,22 | -0,26% | 779,00 |
| 24.10.2025 | 13,15 | 13,25 | 13,15 | 13,25 | 1,49% | 1.491,00 |
| 23.10.2025 | 13,00 | 13,08 | 13,00 | 13,06 | 0,73% | 122,00 |
| 22.10.2025 | 12,95 | 12,97 | 12,95 | 12,96 | 0,50% | 291,00 |
| 21.10.2025 | 12,81 | 12,90 | 12,81 | 12,90 | 0,00% | 399,00 |
| 20.10.2025 | 12,91 | 12,91 | 12,72 | 12,90 | 0,78% | 720,00 |
| 17.10.2025 | 12,64 | 12,80 | 12,54 | 12,80 | 1,23% | 753,00 |
| 16.10.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -0,47% | 182,00 |
| 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 |