13,010€
0,74%
Echtzeit-Aktienkurs Securitas AB
Bid:
Ask:
Aktienkurse zur Securitas AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 13,25 | 13,25 | 13,02 | 13,06 | -1,69% | 615,00 |
| 27.05.2025 | 13,24 | 13,28 | 13,24 | 13,28 | 0,15% | 41,00 |
| 26.05.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 0,76% | 50,00 |
| 23.05.2025 | 13,01 | 13,16 | 13,01 | 13,16 | 0,00% | 1.129,00 |
| 22.05.2025 | 13,27 | 13,27 | 13,16 | 13,16 | -2,08% | 673,00 |
| 21.05.2025 | 13,38 | 13,44 | 13,21 | 13,44 | 0,56% | 44,00 |
| 20.05.2025 | 13,27 | 13,43 | 13,27 | 13,37 | 0,83% | 183,00 |
| 19.05.2025 | 13,08 | 13,29 | 13,03 | 13,26 | 0,61% | 1.877,00 |
| 16.05.2025 | 13,24 | 13,24 | 13,09 | 13,18 | 0,34% | 178,00 |
| 15.05.2025 | 12,98 | 13,13 | 12,98 | 13,13 | -1,35% | 30,00 |
| 14.05.2025 | 13,00 | 13,32 | 12,97 | 13,31 | 1,29% | 123,00 |
| 13.05.2025 | 13,05 | 13,14 | 13,05 | 13,14 | 0,08% | 1.703,00 |
| 12.05.2025 | 12,88 | 13,13 | 12,84 | 13,13 | 2,62% | 154,00 |
| 09.05.2025 | 12,70 | 12,80 | 12,66 | 12,80 | -0,85% | 606,00 |
| 08.05.2025 | 13,76 | 13,76 | 12,53 | 12,91 | -5,60% | 5.917,00 |
| 07.05.2025 | 14,03 | 14,03 | 13,67 | 13,67 | -2,25% | 449,00 |
| 06.05.2025 | 13,84 | 14,02 | 13,76 | 13,99 | 0,43% | 628,00 |
| 05.05.2025 | 13,96 | 13,96 | 13,93 | 13,93 | -0,43% | 519,00 |
| 02.05.2025 | 14,00 | 14,03 | 13,99 | 13,99 | -0,25% | 709,00 |
| 30.04.2025 | 13,87 | 14,02 | 13,87 | 14,02 | 2,82% | 20,00 |
| 29.04.2025 | 13,73 | 13,78 | 13,64 | 13,64 | -1,02% | 1.679,00 |
| 28.04.2025 | 13,55 | 13,78 | 13,51 | 13,78 | 2,00% | 936,00 |
| 25.04.2025 | 13,47 | 13,51 | 13,47 | 13,51 | 0,19% | 373,00 |
| 24.04.2025 | 13,49 | 13,49 | 13,45 | 13,48 | 1,35% | 646,00 |
| 23.04.2025 | 13,52 | 13,52 | 13,30 | 13,30 | 0,72% | 1.084,00 |
| 22.04.2025 | 13,00 | 13,21 | 12,99 | 13,21 | 2,64% | 166,00 |
| 16.04.2025 | 12,86 | 13,00 | 12,86 | 12,87 | -0,54% | 1.630,00 |
| 15.04.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 1,65% | 7,00 |
| 14.04.2025 | 12,53 | 12,73 | 12,53 | 12,73 | 3,58% | 1.143,00 |
| 11.04.2025 | 12,38 | 12,38 | 12,20 | 12,29 | -1,96% | 3.277,00 |
| 10.04.2025 | 12,67 | 12,67 | 12,53 | 12,53 | -4,02% | 742,00 |
| 09.04.2025 | 11,93 | 13,06 | 11,77 | 13,06 | 8,84% | 2.900,00 |
| 08.04.2025 | 12,25 | 12,39 | 11,97 | 12,00 | -0,58% | 3.225,00 |
| 07.04.2025 | 11,77 | 12,07 | 11,49 | 12,07 | -0,86% | 3.026,00 |
| 04.04.2025 | 12,75 | 12,75 | 12,13 | 12,17 | -7,38% | 2.049,00 |
| 03.04.2025 | 12,85 | 13,27 | 12,77 | 13,14 | 0,15% | 1.430,00 |
| 02.04.2025 | 13,07 | 13,13 | 13,07 | 13,12 | -0,49% | 2.004,00 |
| 01.04.2025 | 13,12 | 13,24 | 13,12 | 13,19 | 0,96% | 89,00 |
| 31.03.2025 | 13,03 | 13,07 | 13,01 | 13,06 | -0,19% | 1.391,00 |
| 28.03.2025 | 13,19 | 13,19 | 13,09 | 13,09 | -1,32% | 155,00 |
| 27.03.2025 | 13,39 | 13,39 | 13,26 | 13,26 | -0,75% | 296,00 |
| 26.03.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 0,15% | 1,00 |
| 25.03.2025 | 13,09 | 13,36 | 13,09 | 13,34 | 0,30% | 3.342,00 |
| 24.03.2025 | 13,26 | 13,31 | 13,20 | 13,30 | 0,45% | 843,00 |
| 21.03.2025 | 13,23 | 13,26 | 13,22 | 13,24 | 1,18% | 2.313,00 |
| 20.03.2025 | 13,33 | 13,37 | 12,99 | 13,09 | -1,73% | 1.582,00 |
| 19.03.2025 | 13,39 | 13,39 | 13,30 | 13,32 | -0,67% | 67,00 |
| 18.03.2025 | 13,57 | 13,57 | 13,30 | 13,41 | -1,54% | 855,00 |
| 17.03.2025 | 13,55 | 13,64 | 13,48 | 13,62 | 0,33% | 2.808,00 |
| 14.03.2025 | 13,47 | 13,57 | 13,45 | 13,57 | 1,76% | 6.345,00 |
| 13.03.2025 | 13,28 | 13,47 | 13,28 | 13,34 | 0,60% | 1.783,00 |
| 12.03.2025 | 13,22 | 13,26 | 13,22 | 13,26 | -0,38% | 851,00 |
| 11.03.2025 | 13,46 | 13,46 | 13,27 | 13,31 | 0,23% | 5.019,00 |
| 10.03.2025 | 13,70 | 13,70 | 13,28 | 13,28 | -2,78% | 6.882,00 |
| 07.03.2025 | 13,29 | 13,66 | 13,25 | 13,66 | 2,59% | 2.983,00 |
| 06.03.2025 | 13,73 | 13,73 | 13,25 | 13,31 | -2,42% | 3.877,00 |
| 05.03.2025 | 14,19 | 14,19 | 13,54 | 13,64 | -1,05% | 3.091,00 |
| 04.03.2025 | 14,05 | 14,05 | 13,70 | 13,79 | -1,54% | 1.170,00 |
| 03.03.2025 | 14,17 | 14,17 | 13,92 | 14,00 | 0,68% | 2.628,00 |
| 28.02.2025 | 13,84 | 13,91 | 13,84 | 13,91 | -0,61% | 583,00 |
| 27.02.2025 | 13,91 | 13,99 | 13,91 | 13,99 | 1,05% | 104,00 |
| 26.02.2025 | 13,84 | 14,05 | 13,84 | 13,85 | -0,57% | 600,00 |
| 25.02.2025 | 13,80 | 13,93 | 13,80 | 13,93 | 0,72% | 542,00 |
| 24.02.2025 | 13,96 | 13,96 | 13,83 | 13,83 | 0,58% | 567,00 |
| 21.02.2025 | 14,12 | 14,12 | 13,75 | 13,75 | -2,28% | 559,00 |
| 20.02.2025 | 14,03 | 14,10 | 14,03 | 14,07 | 1,04% | 1.185,00 |
| 19.02.2025 | 14,09 | 14,09 | 13,90 | 13,92 | -0,93% | 1.504,00 |
| 18.02.2025 | 13,96 | 14,05 | 13,95 | 14,05 | 0,46% | 1.018,00 |
| 17.02.2025 | 14,07 | 14,07 | 13,99 | 13,99 | -0,25% | 688,00 |
| 14.02.2025 | 13,99 | 14,09 | 13,99 | 14,02 | 0,07% | 804,00 |
| 13.02.2025 | 14,05 | 14,05 | 13,91 | 14,01 | -0,39% | 1.683,00 |
| 12.02.2025 | 14,00 | 14,08 | 13,88 | 14,07 | 1,08% | 1.644,00 |
| 11.02.2025 | 13,96 | 13,97 | 13,92 | 13,92 | -0,57% | 868,00 |
| 10.02.2025 | 13,83 | 14,00 | 13,73 | 14,00 | 1,01% | 2.782,00 |
| 07.02.2025 | 13,52 | 13,87 | 13,42 | 13,86 | 1,43% | 5.316,00 |
| 06.02.2025 | 12,71 | 13,74 | 12,71 | 13,66 | 7,90% | 6.611,00 |
| 05.02.2025 | 12,57 | 12,66 | 12,57 | 12,66 | 3,64% | 438,00 |
| 04.02.2025 | 12,31 | 12,40 | 12,05 | 12,22 | 0,00% | 603,00 |
| 03.02.2025 | 12,02 | 12,25 | 12,02 | 12,22 | -0,81% | 1.035,00 |
| 31.01.2025 | 12,30 | 12,35 | 12,30 | 12,32 | -0,08% | 524,00 |
| 30.01.2025 | 12,15 | 12,33 | 12,15 | 12,33 | 1,23% | 976,00 |
| 29.01.2025 | 12,13 | 12,18 | 12,13 | 12,18 | 0,66% | 195,00 |
| 28.01.2025 | 12,20 | 12,21 | 12,08 | 12,10 | -0,94% | 760,00 |
| 27.01.2025 | 11,90 | 12,21 | 11,90 | 12,21 | 1,24% | 1.722,00 |
| 24.01.2025 | 12,13 | 12,13 | 12,04 | 12,06 | -0,37% | 302,00 |
| 23.01.2025 | 11,91 | 12,11 | 11,87 | 12,11 | 1,59% | 774,00 |
| 22.01.2025 | 12,03 | 12,03 | 11,92 | 11,92 | -0,67% | 637,00 |
| 21.01.2025 | 11,94 | 12,00 | 11,94 | 12,00 | -0,17% | 5.766,00 |
| 20.01.2025 | 12,00 | 12,02 | 11,90 | 12,02 | 0,63% | 1.000,00 |
| 17.01.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,67% | 840,00 |
| 16.01.2025 | 11,90 | 11,90 | 11,80 | 11,86 | 1,85% | 141,00 |
| 15.01.2025 | 11,63 | 11,65 | 11,63 | 11,65 | 0,74% | 9,00 |
| 14.01.2025 | 11,65 | 11,65 | 11,55 | 11,56 | -1,37% | 1.014,00 |